玉山金 (2884)-亞東券商分點個股進出

台股 » 個股 » 玉山金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

玉山金

(2884)

可現股當沖

股價
28.80
漲跌
▼0.30
漲幅
-1.03%
成交量
20,998張
產業
上市金融類股
3173人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

玉山金 (2884)籌碼相關－亞東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/26	28.6	28.77	1.9	28.85	28.80	26.7	29,720	0.09%
2024/06/25	2	29.05	11	28.98	29.10	-9	29,742	-0.03%
2024/06/24	6	28.75	2	28.90	29.00	4	29,648	0.01%
2024/06/21	1	28.90	0.2	28.90	28.90	0.8	29,922	0.00%
2024/06/20	5	28.88	4	28.90	29.00	1	29,718	0.00%
2024/06/19	2	28.95	6	28.97	28.95	-4	29,989	-0.01%
2024/06/18	1	28.80	0	28.80	28.85	1	29,873	0.00%
2024/06/17	6.2	28.78	0	0.00	28.70	6.2	29,953	0.02%
2024/06/14	2	28.73	0	0.00	28.75	2	30,207	0.01%
2024/06/13	24.4	28.83	1	28.80	28.70	23.4	30,815	0.08%
2024/06/12	6	28.75	50	28.75	28.75	-44	31,291	-0.14%
2024/06/11	2	28.75	2	28.78	28.60	0	31,762	0.00%
2024/06/07	0.5	28.85	1	28.95	28.95	-0.5	31,721	0.00%
2024/06/06	34.7	28.75	20	28.85	28.85	14.7	31,698	0.05%
2024/06/05	0	0.00	5	28.65	28.60	-5	31,635	-0.02%
2024/06/04	50	28.25	2	28.45	28.35	48	31,708	0.15%
2024/06/03	16	28.44	0	0.00	28.60	16	31,681	0.05%
2024/05/31	9	28.74	61.2	28.88	28.60	-52.2	31,204	-0.17%
2024/05/30	11	27.75	0	0.00	27.70	11	29,475	0.04%
2024/05/29	41	28.10	0.1	28.10	27.90	40.9	29,317	0.14%
2024/05/28	4	28.49	0	0.00	28.40	4	29,067	0.01%
2024/05/27	3.5	28.29	1	28.60	28.65	2.5	29,542	0.01%
2024/05/24	0	0.00	2.2	28.37	28.30	-2.2	29,801	-0.01%
2024/05/23	0	0.00	56.5	28.40	28.65	-56.5	29,765	-0.19%
2024/05/22	49	28.62	3	28.95	28.50	46	28,969	0.16%
2024/05/21	115	28.78	34	29.00	28.85	81	28,352	0.29%	大買/
2024/05/20	3.9	29.10	25	29.33	29.40	-21.1	27,499	-0.08%
2024/05/17	19	28.91	113.3	28.93	29.00	-94.3	26,294	-0.36%	大賣/
2024/05/16	5.9	28.27	50	28.25	28.30	-44.1	25,180	-0.18%
2024/05/14	26.1	28.04	10	28.00	27.90	16.1	25,005	0.06%
2024/05/13	0.2	28.25	12	28.26	28.30	-11.8	25,333	-0.05%
2024/05/10	40	28.45	2.7	28.35	28.50	37.3	25,250	0.15%
2024/05/09	11	28.12	7	27.93	27.90	4	25,063	0.02%
2024/05/08	10	28.20	4.1	28.25	28.25	5.9	24,971	0.02%
2024/05/07	1	28.15	2	28.10	28.20	-1	24,922	0.00%
2024/05/06	2.3	27.90	24.4	27.97	28.10	-22.1	24,685	-0.09%
2024/05/03	30	27.63	11	27.75	27.60	19	24,200	0.08%
2024/05/02	0	0.00	3	27.60	27.45	-3	24,077	-0.01%
2024/04/30	2	27.60	0	0.00	27.40	2	24,007	0.01%
2024/04/29	1	27.65	68.9	27.62	27.65	-67.9	23,856	-0.28%
2024/04/26	5.5	27.10	0	0.00	27.10	5.5	23,407	0.02%
2024/04/24	0	0.00	43	27.30	27.05	-43	23,463	-0.18%
2024/04/23	0.1	27.10	9	27.25	27.20	-8.9	23,582	-0.04%
2024/04/19	4.1	26.59	1	26.45	26.55	3.1	23,286	0.01%
2024/04/18	0	0.00	5	26.55	27.00	-5	22,782	-0.02%
2024/04/17	0.1	26.50	0	0.00	26.50	0.1	22,603	0.00%
2024/04/16	15.4	26.66	22	26.36	26.30	-6.6	22,238	-0.03%
2024/04/15	2	27.05	0	0.00	27.05	2	21,578	0.01%
2024/04/10	0	0.00	0.3	27.10	27.15	-0.3	21,272	0.00%
2024/04/08	3.4	26.96	0	0.00	27.15	3.4	21,091	0.02%
2024/04/03	11	26.94	2	27.25	26.90	9	20,964	0.04%
2024/04/02	2.2	27.25	2	27.28	27.30	0.2	20,732	0.00%
2024/04/01	0	0.00	1	27.35	27.35	-1	20,725	0.00%
2024/03/29	0	0.00	6	27.29	27.25	-6	20,636	-0.03%
2024/03/28	2	27.20	0	0.00	27.15	2	20,438	0.01%
2024/03/27	9	27.16	3.1	27.22	27.20	5.9	20,255	0.03%
2024/03/26	3	27.18	6.2	27.33	27.35	-3.2	20,157	-0.02%
2024/03/25	0	27.05	0	0.00	27.05	0	19,831	0.00%
2024/03/22	1.2	27.09	19	27.08	27.10	-17.8	19,769	-0.09%
2024/03/21	2	26.75	1	26.80	26.75	1	19,355	0.01%
2024/03/20	0	0.00	29.7	26.49	26.50	-29.7	19,372	-0.15%
2024/03/19	0	0.00	1	26.65	26.55	-1	19,384	-0.01%
2024/03/18	14	26.41	24	26.45	26.50	-10	19,138	-0.05%
2024/03/15	0	0.00	2.2	26.10	26.20	-2.2	18,545	-0.01%
2024/03/14	2	25.93	12.1	26.01	26.05	-10.1	17,906	-0.06%
2024/03/13	25.2	25.55	0.2	25.65	25.70	25	17,429	0.14%
2024/03/12	5.9	25.51	0	0.00	25.65	5.9	17,248	0.03%
2024/03/11	20	25.35	0	0.00	25.50	20	17,255	0.12%
2024/03/08	5	25.25	0	0.00	25.30	5	17,111	0.03%
2024/03/07	2.3	25.40	0	0.00	25.40	2.3	16,848	0.01%
2024/03/06	4.5	25.35	0	0.00	25.40	4.5	16,754	0.03%
2024/03/05	10	25.30	0	0.00	25.30	10	17,078	0.06%
2024/03/04	29	25.30	10	25.35	25.35	19	17,106	0.11%
2024/03/01	0	0.00	1	25.20	25.35	-1	17,143	-0.01%
2024/02/27	47	25.00	27.4	25.03	25.10	19.6	16,349	0.12%
2024/02/26	17.9	24.36	0	0.00	24.35	17.9	15,680	0.11%
2024/02/23	1	24.40	86.8	24.55	24.40	-85.8	15,393	-0.56%
2024/02/22	3.2	24.56	0	0.00	24.50	3.2	15,548	0.02%
2024/02/21	0.3	24.75	13.1	24.73	24.65	-12.8	15,462	-0.08%
2024/02/20	0	0.00	16	24.85	24.75	-16	15,474	-0.10%
2024/02/19	0	0.00	2	24.75	24.80	-2	15,942	-0.01%
2024/02/16	6.5	24.68	0	0.00	24.65	6.5	16,164	0.04%
2024/02/15	2.8	24.71	2	24.70	24.65	0.8	16,245	0.01%
2024/02/05	27.1	24.54	1	24.50	24.50	26.1	16,018	0.16%
2024/02/02	0.5	24.90	1.1	24.85	24.85	-0.6	15,635	0.00%
2024/02/01	0	0.00	1	24.75	24.90	-1	15,583	-0.01%
2024/01/31	4.6	24.76	0	0.00	24.75	4.6	15,622	0.03%
2024/01/30	18.1	24.85	0	0.00	24.75	18.1	15,642	0.12%
2024/01/29	0	0.00	1	24.95	25.00	-1	15,754	-0.01%
2024/01/26	3.2	24.75	0.8	24.77	24.85	2.3	15,870	0.01%
2024/01/25	1.2	24.61	0	0.00	24.65	1.2	15,891	0.01%
2024/01/24	13	24.60	0.3	24.70	24.65	12.7	15,832	0.08%
2024/01/23	9.1	24.61	2.2	24.61	24.65	6.9	15,780	0.04%
2024/01/22	13.1	24.63	0	0.00	24.55	13.1	15,738	0.08%
2024/01/19	0	24.65	0	0.00	24.70	0	15,569	0.00%
2024/01/18	2.3	24.57	0	0.00	24.55	2.3	15,506	0.01%
2024/01/17	15.1	24.71	1	24.85	24.60	14.1	15,396	0.09%
2024/01/16	16	25.02	0	0.00	25.00	16	15,148	0.11%
2024/01/12	5	25.30	1	25.30	25.35	4	15,170	0.03%
2024/01/11	9	25.41	0	0.00	25.40	9	15,220	0.06%
2024/01/10	6	25.45	0	25.50	25.40	6	15,145	0.04%
2024/01/09	11.1	25.58	1	25.50	25.50	10.1	15,226	0.07%
2024/01/08	2.5	25.93	0.8	25.85	25.80	1.7	15,229	0.01%
2024/01/05	0	0.00	500.4	25.66	25.65	-500.4	15,177	-3.30%	大賣/鉅額交易
2024/01/04	2	25.55	0.1	25.65	25.70	1.9	15,318	0.01%
2024/01/03	1	25.60	1	25.75	25.60	0	15,632	0.00%
2024/01/02	0	0.00	1,000	25.77	25.90	-1,000	15,580	-6.42%	大賣/鉅額交易
2023/12/29	0	0.00	3.3	25.76	25.80	-3.3	15,639	-0.02%
2023/12/27	0	0.00	10	25.70	25.70	-10	15,958	-0.06%
2023/12/26	4	25.42	20	25.50	25.50	-16	15,869	-0.10%
2023/12/25	1	25.30	0.4	25.35	25.35	0.6	15,844	0.00%
2023/12/22	3	25.33	0	0.00	25.40	3	15,902	0.02%
2023/12/21	3.1	25.30	0	0.00	25.40	3.1	15,928	0.02%
2023/12/20	10	25.35	0	0.00	25.40	10	15,837	0.06%
2023/12/19	5	25.40	0	0.00	25.50	5	15,759	0.03%
2023/12/18	14.9	25.58	1.4	25.59	25.65	13.5	15,928	0.09%
2023/12/15	1.2	25.77	0	0.00	25.70	1.2	16,006	0.01%
2023/12/14	0	0.00	12	25.74	25.75	-12	15,631	-0.08%
2023/12/12	0.7	25.50	0	0.00	25.50	0.7	15,780	0.00%
2023/12/08	1	25.55	0	0.00	25.60	1	15,933	0.01%
2023/12/06	2.7	25.49	0	0.00	25.55	2.7	16,053	0.02%
2023/12/04	11	25.25	0	25.25	25.25	11	15,964	0.07%
2023/12/01	1	25.25	0.1	25.30	25.25	0.9	16,050	0.01%
2023/11/27	3.1	25.60	0	0.00	25.35	3.1	15,485	0.02%
2023/11/24	0	0.00	10	25.50	25.50	-10	15,446	-0.06%
2023/11/21	0	0.00	5	25.64	25.70	-5	15,392	-0.03%
2023/11/20	0.3	25.15	1	25.15	25.20	-0.7	15,160	0.00%
2023/11/17	1	25.25	3.5	25.15	25.15	-2.5	15,128	-0.02%
2023/11/16	6	24.85	41	25.01	25.15	-35	15,028	-0.23%
2023/11/15	6	24.56	2	24.63	24.60	4	14,492	0.03%
2023/11/14	2.1	24.43	0.2	24.50	24.50	1.9	14,218	0.01%
2023/11/13	3	24.62	0	24.50	24.50	3	14,179	0.02%
2023/11/10	0	0.00	2	24.48	24.50	-2	14,489	-0.01%
2023/11/09	2	24.45	1	24.50	24.45	1	14,577	0.01%
2023/11/08	2	24.60	1	24.55	24.55	1	14,809	0.01%
2023/11/07	0	0.00	12.1	24.40	24.50	-12.1	14,679	-0.08%
2023/11/06	17.9	24.54	2	24.55	24.55	15.9	14,703	0.11%
2023/11/03	6	24.40	25	24.35	24.35	-19	14,523	-0.13%
2023/11/02	0.8	24.20	20.1	24.20	24.15	-19.3	14,579	-0.13%
2023/11/01	3	23.85	0	0.00	23.85	3	14,552	0.02%
2023/10/31	12	23.85	1	23.85	23.85	11	14,678	0.08%
2023/10/30	5.2	23.86	4.7	23.89	23.85	0.5	14,894	0.00%
2023/10/26	4.3	23.88	0	0.00	23.80	4.3	15,070	0.03%
2023/10/25	0	24.00	2	24.00	23.95	-2	15,050	-0.01%
2023/10/24	21.1	23.95	1	23.90	23.95	20.1	15,626	0.13%
2023/10/23	22.1	23.95	2	23.98	24.05	20.1	16,228	0.12%
2023/10/20	9.1	23.98	20	24.15	24.00	-11	16,482	-0.07%
2023/10/19	52	24.35	1	24.30	24.20	51	16,384	0.31%
2023/10/18	6	24.50	1	24.50	24.50	5	16,613	0.03%
2023/10/17	0.1	24.65	3	24.65	24.70	-2.9	16,772	-0.02%
2023/10/16	5.1	24.60	1	24.70	24.70	4.1	16,846	0.02%
2023/10/13	14	24.56	30.1	24.60	24.65	-16.1	16,874	-0.10%
2023/10/12	0	0.00	1	24.75	24.75	-1	17,048	-0.01%
2023/10/11	0	0.00	3	24.45	24.60	-3	17,071	-0.02%
2023/10/06	7	24.10	1	24.05	24.20	6	16,857	0.04%
2023/10/05	2	24.00	25.3	23.96	24.00	-23.3	16,946	-0.14%
2023/10/04	2.9	23.86	0	0.00	23.80	2.9	16,918	0.02%
2023/10/03	2.1	24.11	1	24.15	24.10	1.1	16,657	0.01%
2023/10/02	0	24.30	1	24.25	24.15	-1	16,730	-0.01%
2023/09/28	2.3	24.25	5	24.23	24.25	-2.7	17,234	-0.02%
2023/09/27	1.5	24.20	1	24.20	24.15	0.5	17,375	0.00%
2023/09/26	4.9	24.23	2	24.20	24.15	2.9	17,441	0.02%
2023/09/25	2	24.30	1	24.25	24.30	1	17,418	0.01%
2023/09/22	4.3	24.14	0	0.00	24.10	4.3	17,676	0.02%
2023/09/21	2.2	24.30	1	24.35	24.05	1.2	17,755	0.01%
2023/09/20	3.4	24.39	0.1	24.45	24.35	3.3	17,558	0.02%
2023/09/19	1	24.40	23	24.48	24.45	-22	17,476	-0.13%
2023/09/18	6.3	24.46	1	24.45	24.45	5.3	17,648	0.03%
2023/09/15	3.2	24.45	0.5	24.80	24.40	2.7	17,710	0.02%
2023/09/14	0	0.00	3.1	24.60	24.80	-3.1	17,220	-0.02%
2023/09/13	0	0.00	52	24.25	24.30	-52	17,044	-0.31%
2023/09/12	2.4	24.16	52.5	24.10	24.25	-50.1	17,281	-0.29%
2023/09/11	1	24.10	2	24.15	24.15	-1	17,201	-0.01%
2023/09/08	1	24.15	0	0.00	24.20	1	17,161	0.01%
2023/09/07	1.2	24.21	0	0.00	24.20	1.2	17,201	0.01%
2023/09/06	4.9	24.44	0	0.00	24.35	4.9	17,154	0.03%
2023/09/05	2	24.53	0	0.00	24.50	2	17,051	0.01%
2023/09/04	0	24.60	1.1	24.65	24.60	-1	17,088	-0.01%
2023/09/01	4	24.60	178.4	24.55	24.55	-174.4	17,206	-1.01%	大賣/鉅額交易
2023/08/31	14.1	24.66	0	0.00	24.45	14.1	17,334	0.08%
2023/08/30	0.3	24.89	2.1	24.87	24.80	-1.8	17,105	-0.01%
2023/08/29	2	24.55	1	24.55	24.60	1	17,267	0.01%
2023/08/28	7.3	24.58	201.1	24.60	24.50	-193.8	17,312	-1.12%	大賣/鉅額交易
2023/08/25	21.5	24.40	8	24.37	24.35	13.5	17,853	0.08%
2023/08/24	7	24.41	0	0.00	24.40	7	17,935	0.04%
2023/08/23	0.1	24.64	0	0.00	24.55	0.1	17,763	0.00%
2023/08/22	1.1	24.65	0	0.00	24.65	1.1	17,798	0.01%
2023/08/21	10	24.85	0	0.00	24.85	10	17,833	0.06%
2023/08/18	7.9	24.62	0	0.00	24.60	7.9	17,896	0.04%
2023/08/17	1.1	24.56	2	24.55	24.50	-0.9	17,943	-0.01%
2023/08/16	8.7	24.60	0	24.75	24.55	8.7	17,968	0.05%
2023/08/15	5.1	25.03	0	0.00	25.00	5.1	18,074	0.03%
2023/08/14	16.3	25.47	0	0.00	25.35	16.3	18,157	0.09%
2023/08/11	2	25.75	0	0.00	25.70	2	18,303	0.01%
2023/08/10	16.8	25.79	5.1	25.80	25.85	11.7	18,654	0.06%
2023/08/09	1	25.65	0	0.00	25.90	1	18,587	0.01%
2023/08/08	46.2	25.70	0	0.00	25.60	46.2	18,629	0.25%
2023/08/07	2.8	25.73	0	0.00	25.75	2.8	18,521	0.02%
2023/08/04	1	25.60	0	0.00	25.55	1	19,029	0.01%
2023/08/02	53.9	25.71	0	0.00	25.65	53.9	19,034	0.28%
2023/08/01	2.2	25.93	0	0.00	25.95	2.2	18,926	0.01%
2023/07/31	22.6	25.88	11	26.03	25.85	11.6	18,911	0.06%
2023/07/28	2	25.93	0	0.00	25.95	2	18,840	0.01%
2023/07/27	12.3	26.00	36.1	26.03	26.00	-23.8	19,073	-0.12%
2023/07/26	53.7	26.92	0.5	26.84	26.95	53.2	18,746	0.28%
2023/07/25	2	26.33	25	26.45	26.55	-23	18,198	-0.13%
2023/07/21	0.1	26.55	0	0.00	26.45	0.1	17,922	0.00%
2023/07/20	15	26.48	0	0.00	26.60	15	17,686	0.08%
2023/07/19	10	26.35	5	26.55	26.45	5	17,536	0.03%
2023/07/18	0	0.00	0.1	26.40	26.45	-0.1	17,454	0.00%
2023/07/17	4.6	26.35	0.6	26.45	26.45	3.9	17,439	0.02%
2023/07/14	0	0.00	1	26.15	26.30	-1	17,330	-0.01%
2023/07/13	0	0.00	1	26.10	26.00	-1	17,212	-0.01%
2023/07/11	0	0.00	5.5	25.63	25.80	-5.5	17,178	-0.03%
2023/07/10	1.1	25.55	0.6	25.50	25.45	0.4	17,133	0.00%
2023/07/07	3	25.43	0	0.00	25.55	3	17,090	0.02%
2023/07/06	5.9	25.92	0	0.00	25.80	5.9	17,046	0.03%
2023/07/05	0	0.00	1	26.15	26.15	-1	16,503	-0.01%
2023/07/04	1	25.95	0	0.00	26.05	1	16,516	0.01%
2023/07/03	5	26.20	0.1	26.25	26.20	4.9	17,050	0.03%
2023/06/30	0.1	25.90	0	0.00	26.05	0.1	17,383	0.00%
2023/06/29	0.2	26.00	0	0.00	25.95	0.2	17,356	0.00%
2023/06/27	1.1	26.20	1	26.20	26.20	0.1	17,375	0.00%
2023/06/26	2.4	26.30	2	26.35	26.35	0.4	17,445	0.00%
2023/06/21	1	26.30	4	26.35	26.40	-3	17,372	-0.02%
2023/06/20	0	0.00	25	26.15	26.30	-25	17,509	-0.14%
2023/06/19	10	26.25	0	0.00	26.30	10	17,602	0.06%
2023/06/16	3.6	26.21	0	0.00	26.20	3.6	17,763	0.02%
2023/06/15	2	26.15	5	26.20	26.25	-3	17,695	-0.02%
2023/06/14	5	26.30	12	26.25	26.25	-7	18,005	-0.04%
2023/06/13	0	0.00	10.6	26.30	26.30	-10.6	18,799	-0.06%
2023/06/12	1	26.15	5	26.25	26.20	-4	18,972	-0.02%
2023/06/09	100	26.50	0	0.00	26.50	100	19,209	0.52%
2023/06/08	0.1	26.50	1	26.60	26.60	-0.9	19,690	0.00%
2023/06/06	2.9	26.58	0	0.00	26.55	2.9	20,186	0.01%
2023/06/05	5	26.50	0.5	26.30	26.35	4.5	20,288	0.02%
2023/06/01	9.1	25.88	1	25.90	25.85	8.1	20,341	0.04%
2023/05/31	0	0.00	3.2	25.90	25.90	-3.2	20,433	-0.02%
2023/05/30	1	25.90	0	0.00	25.90	1	20,093	0.00%
2023/05/26	1.6	25.82	5.3	25.90	25.75	-3.7	21,019	-0.02%
2023/05/25	0.1	25.92	0	0.00	25.80	0.1	21,338	0.00%
2023/05/24	0.1	26.00	1	26.10	26.10	-1	21,844	0.00%
2023/05/23	0.7	26.10	10.7	26.15	26.10	-9.9	24,309	-0.04%
2023/05/22	0	0.00	20.6	26.20	26.20	-20.6	24,670	-0.08%
2023/05/19	0	0.00	20	26.23	26.30	-20	24,822	-0.08%
2023/05/18	5	26.00	3	26.00	26.00	2	24,535	0.01%
2023/05/17	0	0.00	0.3	25.80	25.90	-0.3	24,518	0.00%
2023/05/16	3.6	25.40	11.2	25.64	25.70	-7.6	24,504	-0.03%
2023/05/15	0	0.00	1.3	25.28	25.30	-1.3	24,649	-0.01%
2023/05/12	0.1	25.35	0	0.00	25.25	0.1	24,732	0.00%
2023/05/11	0	0.00	0.1	25.45	25.45	-0.1	24,717	0.00%
2023/05/10	0	0.00	22	25.43	25.50	-22	24,967	-0.09%
2023/05/09	2	24.95	1	25.00	25.05	1	24,612	0.00%
2023/05/08	14.5	25.01	1	25.00	24.95	13.5	24,684	0.05%
2023/05/05	0	0.00	2.9	24.94	24.95	-2.9	24,564	-0.01%
2023/05/04	1	24.85	2	24.88	24.90	-1	24,734	0.00%
2023/05/03	4	24.78	15	24.73	24.80	-11	24,849	-0.04%
2023/05/02	1.1	24.66	3.3	24.75	24.90	-2.2	25,028	-0.01%
2023/04/26	1.9	24.92	2	25.00	24.95	-0.1	26,074	0.00%
2023/04/25	1	24.85	1	25.00	24.95	0	26,059	0.00%
2023/04/24	0.4	24.90	2	24.85	25.00	-1.6	26,186	-0.01%
2023/04/21	2	24.90	0.6	24.95	24.85	1.4	26,318	0.01%
2023/04/20	1.1	24.90	0	0.00	24.90	1.1	26,408	0.00%
2023/04/19	2	25.05	0	0.00	25.05	2	26,893	0.01%
2023/04/18	1	25.15	5	25.25	25.30	-4	26,824	-0.01%
2023/04/17	7.9	25.24	2	25.15	25.25	5.9	26,845	0.02%
2023/04/14	1	25.35	5.2	25.44	25.45	-4.2	26,928	-0.02%
2023/04/12	2	25.15	0	0.00	25.30	2	26,846	0.01%
2023/04/11	0	25.15	11.3	25.21	25.25	-11.3	26,870	-0.04%
2023/04/10	6.9	24.98	8	24.91	25.00	-1.1	26,754	0.00%
2023/04/07	3.2	25.02	13	25.14	25.00	-9.8	26,718	-0.04%
2023/04/06	16.1	25.41	29	25.44	25.45	-12.9	26,524	-0.05%
2023/03/31	1	25.20	13.1	25.13	25.30	-12.1	25,953	-0.05%
2023/03/30	1	25.00	14	24.96	25.00	-13	25,577	-0.05%
2023/03/29	1	24.90	6	24.90	24.90	-5	25,366	-0.02%
2023/03/28	0	0.00	18	24.75	24.80	-18	25,574	-0.07%
2023/03/27	11.6	24.72	5	24.75	24.70	6.6	25,631	0.03%
2023/03/24	0.5	24.55	0	0.00	24.70	0.5	25,780	0.00%
2023/03/23	0.4	24.50	2.5	24.51	24.65	-2.1	25,780	-0.01%
2023/03/22	0	24.25	8	24.30	24.45	-8	25,746	-0.03%
2023/03/21	12	24.00	5	24.20	23.95	7	25,969	0.03%
2023/03/20	3.1	23.67	0	0.00	23.75	3.1	25,940	0.01%
2023/03/17	2.1	23.70	0	0.00	23.70	2.1	25,820	0.01%
2023/03/16	25	23.55	0	0.00	23.55	25	25,737	0.10%
2023/03/15	6.1	24.08	3	24.17	24.00	3.1	25,346	0.01%
2023/03/14	6.1	24.11	0	0.00	24.05	6.1	25,227	0.02%
2023/03/13	12	24.25	0	0.00	24.35	12	24,999	0.05%
2023/03/10	20.2	24.60	1	24.65	24.55	19.2	24,830	0.08%
2023/03/09	15	24.82	0	0.00	24.85	15	24,730	0.06%
2023/03/08	0	25.05	3	25.00	25.00	-3	25,046	-0.01%
2023/03/07	3	24.92	0	0.00	25.00	3	25,186	0.01%
2023/03/06	3.7	24.77	0	0.00	24.85	3.7	25,275	0.01%
2023/03/03	13.2	24.72	2	24.75	24.65	11.2	25,394	0.04%
2023/03/02	25	24.74	0	0.00	24.70	25	25,413	0.10%
2023/03/01	41.7	24.80	0	0.00	24.80	41.7	25,464	0.16%
2023/02/24	4	24.90	8	24.90	24.95	-4	25,274	-0.02%
2023/02/23	0	0.00	8.2	24.90	24.95	-8.2	24,712	-0.03%
2023/02/22	30.3	24.66	13.3	24.85	24.90	16.9	24,520	0.07%
2023/02/21	85.7	24.72	10	24.74	24.75	75.7	24,211	0.31%
2023/02/20	25	25.99	8	25.96	26.00	17	22,032	0.08%
2023/02/17	3.1	25.38	0	0.00	25.40	3.1	22,020	0.01%
2023/02/16	3.7	25.12	0	0.00	25.10	3.7	22,302	0.02%
2023/02/15	1	25.05	5	25.00	25.05	-4	22,859	-0.02%
2023/02/14	0	0.00	1	25.25	25.25	-1	22,744	0.00%
2023/02/13	4.1	25.15	15.1	25.05	25.20	-11	22,744	-0.05%
2023/02/10	11	24.70	5.3	24.70	24.70	5.7	22,403	0.03%
2023/02/09	1	24.60	0	0.00	24.60	1	22,403	0.00%
2023/02/08	23	24.50	3	24.65	24.50	20	22,448	0.09%
2023/02/07	55.9	24.49	0	0.00	24.40	55.9	22,204	0.25%
2023/02/06	4.4	24.58	0.5	24.65	24.50	3.9	22,109	0.02%
2023/02/03	15.1	24.70	1	24.70	24.70	14.1	21,991	0.06%
2023/02/02	1	24.70	0	0.00	24.65	1	22,066	0.00%
2023/02/01	3	24.55	1	24.65	24.65	2	21,983	0.01%
2023/01/31	5	24.61	0	0.00	24.50	5	22,091	0.02%
2023/01/30	3.4	24.56	1.7	24.59	24.90	1.7	21,892	0.01%
2023/01/17	17.1	24.23	1	24.35	24.15	16.1	21,493	0.08%
2023/01/16	3	24.53	2	24.53	24.45	1	21,542	0.00%
2023/01/11	1	24.25	0.1	24.35	24.20	0.9	22,618	0.00%
2023/01/10	5	24.35	4	24.45	24.50	1	23,176	0.00%
2023/01/09	0	0.00	11.5	24.46	24.60	-11.5	23,482	-0.05%
2023/01/06	2.9	24.05	8	24.00	23.95	-5.1	23,520	-0.02%
2023/01/05	0	0.00	1	24.00	24.00	-1	24,293	0.00%
2023/01/04	14.2	23.82	6	23.85	23.80	8.2	24,469	0.03%
2022/12/29	3	23.98	5	24.05	24.10	-2	25,674	-0.01%
2022/12/26	3.2	24.17	0	0.00	24.15	3.2	26,483	0.01%
2022/12/22	0	0.00	2	24.25	24.35	-2	27,330	-0.01%
2022/12/21	0.3	24.15	6	24.02	24.10	-5.8	27,681	-0.02%
2022/12/20	13.3	24.03	0	0.00	24.00	13.3	27,990	0.05%
2022/12/19	1	24.10	0	0.00	24.30	1	28,030	0.00%
2022/12/16	2.6	24.36	0	0.00	24.25	2.6	28,079	0.01%
2022/12/15	2	24.53	0	0.00	24.60	2	28,313	0.01%
2022/12/14	0	0.00	20	24.55	24.65	-20	28,358	-0.07%
2022/12/13	8.2	24.22	0	0.00	24.20	8.2	28,309	0.03%
2022/12/12	2	24.50	0	0.00	24.55	2	27,953	0.01%
2022/12/09	6	24.66	60.1	24.65	24.65	-54.1	28,309	-0.19%
2022/12/08	2	24.43	2.3	24.59	24.65	-0.3	28,421	0.00%
2022/12/07	0	0.00	17	24.42	24.40	-17	28,384	-0.06%
2022/12/06	2.8	24.21	2	24.15	24.20	0.8	28,176	0.00%
2022/12/05	4.1	24.33	0	0.00	24.25	4.1	28,230	0.01%
2022/12/02	5.1	24.23	0	0.00	24.15	5.1	28,164	0.02%
2022/12/01	18	24.57	0	0.00	24.60	18	28,065	0.06%
2022/11/30	2	24.90	78.5	24.63	24.80	-76.5	27,907	-0.27%
2022/11/29	1	24.30	2	24.35	24.50	-1	27,597	0.00%
2022/11/28	10.2	24.06	314	24.08	24.10	-303.8	27,285	-1.11%	大賣/鉅額交易
2022/11/25	5	23.95	0	0.00	24.15	5	27,359	0.02%
2022/11/24	4	24.13	5	24.25	24.25	-1	27,342	0.00%
2022/11/23	8.1	24.01	0.1	23.90	24.00	8	27,320	0.03%
2022/11/22	0	23.85	0	0.00	23.75	0	27,186	0.00%
2022/11/21	6	23.58	5	23.53	23.75	1	27,053	0.00%
2022/11/18	5.1	23.51	5.6	23.71	23.70	-0.5	26,863	0.00%
2022/11/17	14.2	23.68	0	0.00	23.75	14.2	26,730	0.05%
2022/11/16	34.1	24.00	0	24.05	24.00	34.1	26,587	0.13%
2022/11/15	5	24.05	3	24.05	24.20	2	26,305	0.01%
2022/11/14	7	23.98	0.8	24.06	24.05	6.2	25,900	0.02%
2022/11/11	3	23.55	7.1	23.83	24.00	-4.1	25,449	-0.02%
2022/11/10	1.1	23.21	0	0.00	23.20	1.1	24,852	0.00%
2022/11/09	17	23.43	0	0.00	23.45	17	24,785	0.07%
2022/11/08	1.1	23.45	0	0.00	23.50	1.1	24,490	0.00%
2022/11/07	10.9	23.20	11.1	23.41	23.50	-0.2	24,427	0.00%
2022/11/04	6.1	22.94	0	0.00	23.05	6.1	24,457	0.02%
2022/11/03	0	23.20	0	0.00	23.05	0	24,429	0.00%
2022/11/02	61	23.28	0	23.30	23.25	61	24,583	0.25%
2022/11/01	7	23.40	10	23.41	23.40	-3	24,560	-0.01%
2022/10/31	1	23.35	0	0.00	23.20	1	24,549	0.00%
2022/10/28	5	23.15	0	0.00	23.15	5	24,458	0.02%
2022/10/27	5	23.37	1	23.35	23.10	4	24,668	0.02%
2022/10/26	2.4	23.19	3	23.40	23.20	-0.6	24,592	0.00%
2022/10/25	1.1	22.51	30	22.80	22.80	-28.9	24,368	-0.12%
2022/10/24	2.5	22.83	0	0.00	22.85	2.5	24,346	0.01%
2022/10/21	0.1	22.90	0.5	23.05	22.95	-0.4	24,367	0.00%
2022/10/20	11	22.10	0	0.00	22.55	11	24,420	0.05%
2022/10/19	8.1	22.59	0	0.00	22.50	8.1	24,148	0.03%
2022/10/18	20.1	22.85	2	23.00	23.00	18.1	24,006	0.08%
2022/10/17	13.5	23.15	0	0.00	23.10	13.5	23,675	0.06%
2022/10/14	5.2	23.75	0.5	23.65	23.55	4.7	23,619	0.02%
2022/10/13	38.8	23.77	12	23.60	23.75	26.8	23,349	0.11%
2022/10/12	2	24.33	0	0.00	24.60	2	22,797	0.01%
2022/10/11	35.3	24.51	0	0.00	24.40	35.3	22,867	0.15%
2022/10/07	3.2	25.26	0.1	25.45	25.30	3.1	22,305	0.01%
2022/10/06	12.7	25.21	0	0.00	25.45	12.7	22,453	0.06%
2022/10/05	5.2	25.29	0	0.00	25.25	5.2	22,312	0.02%
2022/10/04	16.2	25.33	0	0.00	25.30	16.2	22,603	0.07%
2022/10/03	2.1	25.36	0.3	25.40	25.35	1.8	23,041	0.01%
2022/09/30	8	25.89	2	25.90	25.75	6	22,887	0.03%
2022/09/29	18.1	25.96	1	26.00	26.10	17.1	22,759	0.08%
2022/09/28	2	26.03	0	0.00	26.10	2	22,658	0.01%
2022/09/27	10	26.17	0	0.00	26.15	10	22,376	0.04%
2022/09/26	14.5	26.51	1	26.50	26.35	13.4	22,217	0.06%
2022/09/23	0.2	26.80	0.1	26.85	26.75	0.1	22,276	0.00%
2022/09/22	3.1	26.81	0	0.00	26.80	3.1	22,245	0.01%
2022/09/21	1	27.25	5	27.30	27.30	-4	21,945	-0.02%
2022/09/20	0	0.00	2	27.40	27.40	-2	21,898	-0.01%
2022/09/19	0.5	27.50	0	27.55	27.40	0.5	21,916	0.00%
2022/09/16	2.5	27.42	10	27.53	27.40	-7.5	21,998	-0.03%
2022/09/15	5.1	27.35	5.1	27.55	27.55	0	21,723	0.00%
2022/09/14	5.1	27.52	349	27.45	27.40	-343.9	21,826	-1.58%	大賣/鉅額交易
2022/09/13	31.1	27.75	0.1	27.90	27.75	31	21,825	0.14%
2022/09/12	0.1	27.55	2	27.80	27.75	-1.9	21,909	-0.01%
2022/09/08	100	27.40	2	27.50	27.50	98	22,215	0.44%
2022/09/07	6.2	27.36	0	0.00	27.30	6.2	22,493	0.03%
2022/09/06	1.9	27.87	3.2	27.88	27.80	-1.4	22,502	-0.01%
2022/09/05	2.2	27.53	8	27.60	27.55	-5.8	22,607	-0.03%
2022/09/02	1	27.65	0	0.00	27.60	1	22,677	0.00%
2022/09/01	8.6	27.70	0.1	27.80	27.65	8.6	22,680	0.04%
2022/08/31	2	27.95	205.3	28.15	28.20	-203.3	22,507	-0.90%	大賣/鉅額交易
2022/08/30	1.1	27.61	0	0.00	27.65	1.1	22,279	0.00%
2022/08/29	6.1	27.66	200	27.60	27.70	-193.9	22,262	-0.87%	大賣/鉅額交易
2022/08/26	3.6	28.00	5.3	28.05	28.00	-1.7	22,205	-0.01%
2022/08/25	3.1	27.88	115	27.90	27.80	-112	22,389	-0.50%	大賣/鉅額交易
2022/08/24	1	27.65	1	27.55	27.65	0	22,660	0.00%
2022/08/23	51	27.60	0	0.00	27.55	51	23,486	0.22%
2022/08/22	1.3	27.82	0	0.00	27.80	1.3	23,625	0.01%
2022/08/19	1	27.90	0	0.00	28.05	1	23,772	0.00%
2022/08/18	6.2	27.96	1	28.10	28.05	5.2	24,571	0.02%
2022/08/17	102.1	28.21	0	0.00	28.25	102.1	24,592	0.42%	大買/鉅額交易
2022/08/16	105.1	28.25	1	28.25	28.30	104.1	24,579	0.42%	大買/鉅額交易
2022/08/15	5.1	28.43	1	28.40	28.35	4.1	24,915	0.02%
2022/08/12	2.1	28.41	0.1	28.60	28.45	2	25,136	0.01%
2022/08/11	806.2	28.32	301	28.40	28.50	505.2	25,489	1.98%	大買/大賣/鉅額交易
2022/08/10	2.5	28.22	7	28.04	28.15	-4.5	25,919	-0.02%
2022/08/09	12	28.04	0	0.00	28.10	12	26,201	0.05%
2022/08/08	5.8	27.50	0	0.00	27.60	5.8	26,293	0.02%
2022/08/05	0	0.00	10	27.49	27.55	-10	26,864	-0.04%
2022/08/04	12	27.21	41.1	27.21	27.30	-29.1	27,340	-0.11%
2022/08/03	28.4	27.03	1	27.20	27.20	27.4	27,583	0.10%
2022/08/02	6.3	27.05	13.1	27.38	27.35	-6.9	28,013	-0.02%
2022/08/01	5.1	27.21	2.1	27.40	27.20	3	28,162	0.01%
2022/07/29	17.7	27.30	3	27.38	27.50	14.7	28,435	0.05%
2022/07/28	10.1	27.49	17.5	27.54	27.65	-7.4	28,289	-0.03%
2022/07/27	14.5	29.29	3	29.27	29.35	11.5	28,025	0.04%
2022/07/26	12.1	29.20	116.6	29.26	29.20	-104.5	27,904	-0.37%	大賣/鉅額交易
2022/07/25	8.7	29.35	0	29.40	29.15	8.7	27,790	0.03%
2022/07/22	6.6	28.81	3	28.62	29.05	3.6	27,909	0.01%
2022/07/21	2.2	28.45	20.1	28.22	28.45	-17.9	27,922	-0.06%
2022/07/20	13.1	28.04	2	27.85	27.85	11.1	27,933	0.04%
2022/07/19	7	27.78	0	0.00	27.85	7	27,927	0.03%
2022/07/18	4.2	27.43	2	27.75	28.00	2.2	28,027	0.01%
2022/07/15	0.1	27.27	0	27.50	27.20	0.1	27,870	0.00%
2022/07/14	1.1	27.55	2	27.60	27.40	-1	27,967	0.00%
2022/07/13	8.1	26.99	8	27.09	27.10	0	27,947	0.00%
2022/07/12	10.3	26.52	41	26.70	26.50	-30.7	28,125	-0.11%
2022/07/11	30.3	27.14	273.5	27.60	27.05	-243.3	27,990	-0.87%	大賣/鉅額交易
2022/07/08	32.2	28.47	2	28.33	28.30	30.2	28,352	0.11%
2022/07/07	4.2	28.55	100	28.55	28.60	-95.9	28,510	-0.34%
2022/07/06	3.1	29.03	2	28.85	28.60	1.1	28,719	0.00%
2022/07/05	0.1	29.00	5	29.25	29.05	-5	29,133	-0.02%
2022/07/04	5.1	29.05	5	29.20	28.95	0.1	29,590	0.00%
2022/07/01	2.1	28.85	21	29.18	29.10	-19	30,456	-0.06%
2022/06/30	1	29.00	5	29.10	29.00	-4	30,507	-0.01%
2022/06/29	1.1	29.42	0	0.00	29.40	1.1	30,565	0.00%
2022/06/28	5.1	29.60	5	29.60	29.70	0.1	30,665	0.00%
2022/06/27	1.6	29.85	307	29.85	29.70	-305.4	30,904	-0.99%	大賣/鉅額交易
2022/06/24	1.1	29.64	228	29.65	29.65	-226.9	31,025	-0.73%	大賣/鉅額交易
2022/06/23	10	29.25	144	29.25	29.40	-134	31,097	-0.43%	大賣/鉅額交易
2022/06/22	287.2	29.06	0	0.00	28.95	287.2	30,976	0.93%	大買/鉅額交易
2022/06/21	3	29.55	43.1	29.50	29.50	-40.1	30,840	-0.13%
2022/06/20	171	29.32	12.1	29.28	29.00	158.9	30,838	0.52%	大買/鉅額交易
2022/06/17	0.1	29.20	23.8	29.26	29.10	-23.7	30,830	-0.08%
2022/06/16	76.3	29.76	32.1	29.60	29.50	44.2	30,482	0.15%
2022/06/15	1	29.20	0	0.00	29.15	1	30,603	0.00%
2022/06/14	50	29.15	1	29.10	29.45	49	30,745	0.16%
2022/06/13	13.5	28.90	0	0.00	28.90	13.5	30,810	0.04%
2022/06/10	110.2	29.30	0	0.00	29.15	110.2	30,665	0.36%	大買/鉅額交易
2022/06/09	29.1	29.20	0	0.00	29.15	29.1	30,719	0.09%
2022/06/08	61.1	29.42	0	0.00	29.50	61.1	30,664	0.20%
2022/06/07	74	29.38	0	0.00	29.35	74	30,891	0.24%
2022/06/06	21.4	29.55	1	29.60	29.60	20.4	31,008	0.07%
2022/06/02	9.1	29.53	0	0.00	29.55	9.1	31,306	0.03%
2022/06/01	7	30.03	0	30.00	29.80	7	31,558	0.02%
2022/05/31	29	29.73	0.6	30.05	30.60	28.4	31,353	0.09%
2022/05/30	0	0.00	4	29.80	30.05	-4	30,566	-0.01%
2022/05/27	1	28.95	1	29.30	29.40	0	30,477	0.00%
2022/05/26	3.9	28.87	0	0.00	28.80	3.9	30,519	0.01%
2022/05/25	0.1	29.65	42	29.67	29.55	-42	30,243	-0.14%
2022/05/24	9.1	29.45	4	29.55	29.45	5.1	30,635	0.02%
2022/05/23	0	0.00	0.5	29.52	29.45	-0.5	30,589	0.00%
2022/05/20	0	0.00	1.1	29.09	28.90	-1.1	30,556	0.00%
2022/05/19	17.2	28.79	0	0.00	28.75	17.2	30,358	0.06%
2022/05/18	1.2	29.71	55.1	29.02	29.60	-53.9	29,968	-0.18%
2022/05/17	65.4	28.73	100	28.85	28.60	-34.7	29,719	-0.12%
2022/05/16	15.8	29.02	102.7	29.10	29.10	-86.9	29,628	-0.29%	大賣/
2022/05/13	108.6	29.14	103.1	29.55	29.45	5.5	29,513	0.02%	大買/大賣/
2022/05/12	38.5	29.63	2.3	29.96	29.50	36.2	29,045	0.12%
2022/05/11	0.1	30.50	2	30.70	30.65	-1.9	28,676	-0.01%
2022/05/10	19.2	29.63	274.1	29.41	30.35	-255	28,560	-0.89%	大賣/鉅額交易
2022/05/09	17.5	30.84	291	30.76	30.70	-273.6	28,178	-0.97%	大賣/鉅額交易
2022/05/06	16.5	31.45	3	31.60	31.80	13.5	28,159	0.05%
2022/05/05	202.1	32.27	8	32.10	32.10	194.1	28,325	0.69%	大買/鉅額交易
2022/05/04	5	32.52	0	0.00	32.40	5	28,119	0.02%
2022/05/03	51	32.80	8.2	33.00	32.70	42.8	28,203	0.15%
2022/04/29	5	33.70	1	33.70	33.85	4	27,989	0.01%
2022/04/28	102	32.85	8.1	33.01	33.30	93.9	27,975	0.34%	大買/
2022/04/27	53	32.99	0	0.00	33.20	53	27,580	0.19%
2022/04/26	5.8	33.02	41.5	33.19	33.45	-35.7	27,301	-0.13%
2022/04/25	92	32.55	30	32.65	32.45	62	26,959	0.23%
2022/04/22	210	32.24	3	32.87	33.00	207	26,784	0.77%	大買/鉅額交易
2022/04/21	3	32.15	71.1	32.35	32.20	-68.1	26,673	-0.26%
2022/04/20	9	31.98	1	31.95	32.50	8	26,892	0.03%
2022/04/19	1	32.15	30	32.25	32.15	-29	26,908	-0.11%
2022/04/18	521.2	32.13	122.1	32.21	32.20	399.2	26,963	1.48%	大買/大賣/鉅額交易
2022/04/15	22	33.41	52	33.59	33.30	-30	26,415	-0.11%
2022/04/14	49.8	33.95	13	33.89	33.35	36.8	26,342	0.14%
2022/04/13	51.4	35.06	1	35.30	35.25	50.4	25,645	0.20%
2022/04/12	22.1	35.07	54.4	35.00	35.15	-32.3	25,441	-0.13%
2022/04/11	7	35.12	86.4	35.37	35.35	-79.4	25,024	-0.32%
2022/04/08	1.1	34.05	18	34.81	34.85	-16.9	24,284	-0.07%
2022/04/07	100	34.39	71.2	34.50	33.75	28.8	23,842	0.12%
2022/04/06	100.6	33.28	63	33.65	34.05	37.6	22,977	0.16%
2022/04/01	103	32.96	226	33.00	33.00	-123	22,610	-0.54%	大買/大賣/鉅額交易
2022/03/31	11	33.10	37.1	33.13	33.05	-26.1	22,363	-0.12%
2022/03/30	5.1	32.95	10	32.78	32.85	-5	22,078	-0.02%
2022/03/29	2	32.15	12.9	32.40	32.30	-10.9	21,769	-0.05%
2022/03/28	6.5	31.87	6.1	31.80	32.10	0.4	21,517	0.00%
2022/03/25	2	31.70	0.1	31.80	31.80	1.9	21,349	0.01%
2022/03/24	0	0.00	1.9	31.70	31.80	-1.9	21,255	-0.01%
2022/03/23	39.5	31.52	19.1	31.67	31.70	20.4	21,237	0.10%
2022/03/22	3.1	31.30	0.1	31.15	31.40	3	20,979	0.01%
2022/03/21	0.5	31.14	0	0.00	31.15	0.5	20,700	0.00%
2022/03/18	0	0.00	4	31.06	31.05	-4	20,610	-0.02%
2022/03/17	0.1	30.80	5	31.18	30.90	-4.9	20,246	-0.02%
2022/03/16	0.7	30.28	4.1	30.36	30.50	-3.5	19,838	-0.02%
2022/03/15	1	30.00	2	30.10	30.10	-1	19,599	-0.01%
2022/03/14	0	0.00	2.4	30.00	30.05	-2.4	19,488	-0.01%
2022/03/11	6	29.88	0	0.00	29.95	6	19,522	0.03%
2022/03/10	0	0.00	26	29.76	29.90	-26	19,461	-0.13%
2022/03/09	19	28.93	3	29.20	28.80	16	19,237	0.08%
2022/03/08	13	28.86	1	28.90	28.95	12	19,069	0.06%
2022/03/07	7	29.10	0	0.00	29.20	7	18,755	0.04%
2022/03/04	1	29.70	0	0.00	29.70	1	18,877	0.01%
2022/03/03	0	0.00	1	29.95	29.95	-1	18,961	-0.01%
2022/03/02	1	29.75	0	0.00	29.90	1	19,008	0.01%
2022/03/01	0	0.00	2	29.45	29.80	-2	18,859	-0.01%
2022/02/25	5.5	29.31	20	29.28	29.45	-14.5	19,000	-0.08%
2022/02/24	35	29.56	5	29.58	29.60	30	18,467	0.16%
2022/02/23	6.1	29.96	52	30.03	30.00	-45.9	18,052	-0.25%
2022/02/22	18.2	29.90	3.7	29.92	30.00	14.5	18,132	0.08%
2022/02/21	12	30.14	56	30.15	30.20	-44	17,846	-0.25%
2022/02/18	6	30.37	2	30.50	30.35	4	17,825	0.02%
2022/02/17	6	30.61	0.6	30.60	30.50	5.4	17,913	0.03%
2022/02/16	8.2	30.67	6	30.53	30.65	2.2	17,857	0.01%
2022/02/15	51	30.35	0.1	30.35	30.25	50.9	17,736	0.29%
2022/02/11	1.4	30.24	40	30.25	30.40	-38.6	18,304	-0.21%
2022/02/10	1	30.35	3.2	30.20	30.30	-2.2	18,248	-0.01%
2022/02/09	0.2	30.25	9.3	30.25	30.35	-9.1	18,159	-0.05%
2022/02/08	1	29.90	20	30.14	30.10	-19	17,802	-0.11%
2022/02/07	7	29.61	14.5	29.49	29.95	-7.5	17,460	-0.04%
2022/01/26	0	0.00	2	28.95	29.00	-2	16,923	-0.01%
2022/01/25	23	28.50	5.7	28.55	28.85	17.3	16,852	0.10%
2022/01/24	11	28.58	2	28.55	28.85	9	16,611	0.05%
2022/01/21	41	28.72	20	28.75	28.85	21	16,652	0.13%
2022/01/20	4.3	28.92	0.2	28.95	28.95	4.1	16,580	0.02%
2022/01/19	3.5	29.01	1.1	29.06	29.00	2.4	16,539	0.01%
2022/01/18	14.1	29.16	1.1	29.35	29.20	13	16,580	0.08%
2022/01/17	15.2	29.10	7	29.15	29.20	8.2	16,515	0.05%
2022/01/14	14	29.49	1.4	29.41	29.50	12.7	16,375	0.08%
2022/01/13	11	29.50	12	29.72	29.90	-1	16,353	-0.01%
2022/01/12	4	29.21	14.1	29.38	29.40	-10.1	16,038	-0.06%
2022/01/11	0	0.00	17.4	28.99	29.30	-17.4	15,830	-0.11%
2022/01/10	11.1	28.90	5	28.90	28.95	6.1	15,589	0.04%
2022/01/07	7	28.95	13	28.95	28.95	-6	15,599	-0.04%
2022/01/06	20	28.40	21.1	28.50	28.55	-1.1	15,267	-0.01%
2022/01/05	0	0.00	6	28.18	28.20	-6	14,964	-0.04%
2022/01/04	0.2	28.05	1	28.10	28.10	-0.8	15,078	-0.01%
2022/01/03	5.1	28.05	5	28.05	28.00	0.1	15,109	0.00%
2021/12/30	0	0.00	10	28.05	28.05	-10	15,184	-0.07%
2021/12/29	1.1	27.95	0	0.00	28.05	1.1	15,235	0.01%
2021/12/28	4.1	27.96	0.3	27.95	28.00	3.8	15,216	0.03%
2021/12/27	0.3	27.95	0	0.00	27.95	0.3	15,232	0.00%
2021/12/24	1.3	27.94	0.6	27.95	27.95	0.6	15,526	0.00%
2021/12/22	1	27.85	0.2	27.90	27.90	0.8	15,935	0.01%
2021/12/21	0.3	27.85	35	27.82	27.95	-34.7	15,970	-0.22%
2021/12/20	6	27.76	1	27.70	27.80	5	16,105	0.03%
2021/12/17	0	0.00	3	27.95	28.00	-3	16,162	-0.02%
2021/12/16	10	27.80	0.6	27.80	27.85	9.4	16,103	0.06%
2021/12/15	2	27.65	0	0.00	27.70	2	16,649	0.01%
2021/12/14	6.1	27.62	0	0.00	27.75	6.1	17,018	0.04%
2021/12/13	0.1	27.90	2.4	27.86	27.85	-2.3	17,039	-0.01%
2021/12/10	4	27.90	0	0.00	27.95	4	16,974	0.02%
2021/12/09	4	27.91	0.1	27.95	28.00	3.9	17,054	0.02%
2021/12/08	0	0.00	10	27.95	28.00	-10	17,096	-0.06%
2021/12/07	1	27.90	7	27.95	28.00	-6	17,150	-0.03%
2021/12/06	2	27.68	60	27.83	27.90	-58	17,161	-0.34%
2021/12/03	14	27.79	4	27.75	27.85	10	17,375	0.06%
2021/12/02	0	0.00	20	27.60	27.70	-20	17,391	-0.11%
2021/12/01	40	27.50	1	27.55	27.55	39	17,536	0.22%
2021/11/30	17.5	27.13	6	27.30	26.95	11.5	17,713	0.06%
2021/11/29	36	27.32	0	0.00	27.20	36	17,555	0.21%
2021/11/26	53.3	27.60	0	0.00	27.60	53.3	18,159	0.29%
2021/11/25	2	27.83	6	27.85	27.90	-4	19,582	-0.02%
2021/11/24	6.3	28.04	3	28.05	28.00	3.3	20,638	0.02%
2021/11/23	7.1	27.31	3	27.37	27.40	4.1	21,097	0.02%
2021/11/22	213.3	27.22	0	0.00	27.50	213.3	21,440	0.99%	大買/鉅額交易
2021/11/19	14	27.73	1	27.75	27.65	13	21,606	0.06%
2021/11/18	8	27.90	11.2	27.92	27.95	-3.2	22,181	-0.01%
2021/11/17	4	27.86	5	27.91	27.95	-1	22,368	0.00%
2021/11/16	10	27.89	1.1	27.90	27.90	8.9	22,525	0.04%
2021/11/15	11.1	27.89	3.6	27.84	27.95	7.5	22,819	0.03%
2021/11/12	10.4	27.66	7.7	27.65	27.60	2.7	22,868	0.01%
2021/11/11	1	27.75	217.3	27.56	27.75	-216.3	23,019	-0.94%	大賣/鉅額交易
2021/11/10	18.4	27.38	124	27.31	27.35	-105.6	22,766	-0.46%	大賣/鉅額交易
2021/11/09	2.5	26.89	9	26.94	27.00	-6.5	22,490	-0.03%
2021/11/08	4.5	26.86	6.1	26.81	26.90	-1.6	22,524	-0.01%
2021/11/05	9.2	26.71	4.5	26.82	26.80	4.7	22,508	0.02%
2021/11/04	12	26.74	0	0.00	26.70	12	22,650	0.05%
2021/11/03	2.3	26.66	0	0.00	26.70	2.3	22,821	0.01%
2021/11/02	2	26.65	0	0.00	26.70	2	22,957	0.01%
2021/11/01	3	26.65	0	0.00	26.65	3	23,062	0.01%
2021/10/29	11.1	26.40	2	26.55	26.55	9.1	23,108	0.04%
2021/10/28	2.4	26.61	11.7	26.66	26.60	-9.4	22,959	-0.04%
2021/10/27	51.1	26.70	17	26.75	26.75	34.1	23,112	0.15%
2021/10/26	0	0.00	2	26.58	26.65	-2	23,197	-0.01%
2021/10/25	1.1	26.35	4	26.35	26.35	-2.9	23,185	-0.01%
2021/10/22	0	0.00	2	26.50	26.45	-2	23,368	-0.01%
2021/10/21	2.6	26.37	1.1	26.45	26.50	1.5	23,477	0.01%
2021/10/20	0.5	26.30	104	26.25	26.30	-103.5	23,426	-0.44%	大賣/鉅額交易
2021/10/19	2	26.25	1	26.25	26.25	1	23,572	0.00%
2021/10/18	0	0.00	2	26.22	26.20	-2	23,748	-0.01%
2021/10/14	4	26.08	197	26.16	26.10	-193	23,979	-0.80%	大賣/鉅額交易
2021/10/13	1	26.15	1	26.15	26.15	0	24,116	0.00%
2021/10/12	52	25.90	1,007	26.03	26.15	-955	24,346	-3.92%	大賣/鉅額交易
2021/10/08	3	26.03	0	26.15	26.00	3	24,156	0.01%
2021/10/06	0.3	26.01	0	0.00	26.05	0.3	24,491	0.00%
2021/10/05	4	25.93	0.9	25.98	25.90	3.1	24,529	0.01%
2021/10/04	2.3	26.01	11.8	26.01	26.00	-9.6	24,580	-0.04%
2021/10/01	8.2	26.02	9.2	26.06	26.10	-1	24,614	0.00%
2021/09/30	10.2	26.24	22.9	26.30	26.30	-12.7	24,461	-0.05%
2021/09/29	7.1	26.21	6	26.25	26.35	1.1	24,349	0.00%
2021/09/28	0	0.00	2	26.35	26.40	-2	24,262	-0.01%
2021/09/27	0.1	26.40	0	0.00	26.40	0.1	24,322	0.00%
2021/09/24	2.1	26.30	0	0.00	26.30	2.1	24,287	0.01%
2021/09/23	0.1	26.20	0	26.45	26.25	0	24,375	0.00%
2021/09/22	40.4	25.89	9	25.89	25.90	31.4	24,477	0.13%
2021/09/17	1	26.35	4.6	26.38	26.25	-3.6	24,030	-0.01%
2021/09/16	5.2	26.35	19	26.38	26.35	-13.9	23,797	-0.06%
2021/09/15	1.3	26.31	10	26.30	26.30	-8.8	23,745	-0.04%
2021/09/14	0	0.00	3.1	26.35	26.35	-3.1	23,843	-0.01%
2021/09/13	6.1	26.25	1	26.35	26.30	5.1	23,811	0.02%
2021/09/10	0	0.00	5	26.25	26.30	-5	23,932	-0.02%
2021/09/09	14	26.22	0	0.00	26.25	14	24,207	0.06%
2021/09/08	0	0.00	6	26.20	26.25	-6	24,179	-0.02%
2021/09/07	1.4	26.16	13	26.18	26.25	-11.6	24,088	-0.05%
2021/09/06	1.5	26.28	3	26.20	26.25	-1.5	23,993	-0.01%
2021/09/03	14.2	26.25	11	26.35	26.30	3.2	23,818	0.01%
2021/09/02	0.4	26.03	6.2	26.18	26.25	-5.8	23,598	-0.02%
2021/09/01	48.7	26.04	3	26.20	26.05	45.7	23,230	0.20%
2021/08/31	5.4	26.09	90.4	26.02	26.60	-85	22,507	-0.38%
2021/08/30	91	27.84	11.6	27.86	27.85	79.4	20,942	0.38%
2021/08/27	3	27.70	19.1	27.59	27.70	-16.1	19,846	-0.08%
2021/08/26	4.8	27.32	23.9	27.35	27.40	-19.1	19,041	-0.10%
2021/08/25	2	27.25	2.3	27.26	27.35	-0.3	18,798	0.00%
2021/08/24	7.2	26.90	64	27.05	27.30	-56.8	18,566	-0.31%
2021/08/23	14.3	26.92	10	26.90	26.90	4.3	17,996	0.02%
2021/08/20	5	26.80	0.7	27.00	26.85	4.3	17,928	0.02%
2021/08/19	6	26.90	18	26.85	26.95	-12	18,302	-0.07%
2021/08/18	5	26.95	6.1	26.90	27.00	-1.1	17,916	-0.01%
2021/08/17	5.3	26.65	0	0.00	26.95	5.3	17,749	0.03%
2021/08/16	17.2	26.67	0	0.00	26.70	17.2	17,505	0.10%
2021/08/13	3.1	26.88	13	26.86	26.95	-9.9	17,345	-0.06%
2021/08/12	0	0.00	1	27.00	27.00	-1	17,308	-0.01%
2021/08/11	7	26.95	11.2	26.95	27.00	-4.2	17,244	-0.02%
2021/08/10	0	0.00	20	26.91	27.00	-20	17,443	-0.11%
2021/08/09	1	26.80	0.6	26.95	26.90	0.4	18,082	0.00%
2021/08/06	2	26.83	0	0.00	26.85	2	18,103	0.01%
2021/08/05	0	0.00	1	26.95	26.90	-1	18,629	-0.01%
2021/08/04	502.1	26.90	5	26.90	26.90	497.1	20,131	2.47%	大買/鉅額交易
2021/08/03	1	26.90	8	26.91	26.95	-7	20,465	-0.03%
2021/08/02	6.1	26.65	31.2	26.75	26.90	-25.1	20,712	-0.12%
2021/07/30	0	0.00	8	26.63	26.50	-8	20,574	-0.04%
2021/07/29	0.4	26.53	10	26.60	26.60	-9.6	20,545	-0.05%
2021/07/28	8	26.39	6	26.42	26.50	2	20,655	0.01%
2021/07/27	0	0.00	2.2	26.50	26.50	-2.2	21,197	-0.01%
2021/07/26	2	26.50	0	0.00	26.50	2	21,430	0.01%
2021/07/23	1.2	26.55	0	0.00	26.60	1.2	21,524	0.01%
2021/07/22	0	0.00	6.6	26.40	26.45	-6.6	21,421	-0.03%
2021/07/21	1.2	26.40	6.2	26.30	26.35	-5	21,320	-0.02%
2021/07/20	1,001.2	26.38	5	26.40	26.40	996.2	21,381	4.66%	大買/鉅額交易
2021/07/19	4.4	26.40	0	0.00	26.40	4.4	21,433	0.02%
2021/07/16	2	26.33	0	0.00	26.50	2	21,724	0.01%
2021/07/15	4.4	26.35	20.5	26.30	26.35	-16.1	21,674	-0.07%
2021/07/14	0.5	26.30	6	26.29	26.30	-5.5	21,797	-0.03%
2021/07/13	1	26.20	1	26.25	26.25	0	21,942	0.00%
2021/07/12	4	26.28	20	26.26	26.25	-16	22,083	-0.07%
2021/07/09	11	26.00	2	26.10	26.20	9	22,478	0.04%
2021/07/08	0	0.00	1	26.15	26.20	-1	22,743	0.00%
2021/07/07	2	26.10	10	26.10	26.15	-8	22,891	-0.03%
2021/07/06	0	0.00	6	26.14	26.15	-6	23,074	-0.03%
2021/07/05	1.5	26.03	47	26.04	26.05	-45.5	23,161	-0.20%
2021/07/02	0	0.00	1	26.00	26.00	-1	23,201	0.00%
2021/07/01	4	26.13	2.2	26.01	26.00	1.8	23,204	0.01%
2021/06/30	0	0.00	8	26.20	26.30	-8	23,240	-0.03%
2021/06/29	0.7	26.10	3	26.10	26.15	-2.3	23,187	-0.01%
2021/06/28	0	0.00	4	26.25	26.25	-4	23,308	-0.02%
2021/06/25	2	26.13	0	0.00	26.15	2	23,499	0.01%
2021/06/24	0	0.00	0.2	25.95	25.95	-0.2	23,579	0.00%
2021/06/23	0	0.00	2	25.85	25.90	-2	23,683	-0.01%
2021/06/22	0	0.00	0.2	25.50	25.40	-0.2	23,735	0.00%
2021/06/21	100.4	25.40	0	0.00	25.45	100.4	23,739	0.42%
2021/06/18	102.6	25.55	37	25.60	25.50	65.6	23,754	0.28%	大買/
2021/06/17	70	25.55	21	25.65	25.65	49	23,584	0.21%
2021/06/16	2	25.63	2	25.70	25.60	0	23,962	0.00%
2021/06/15	42	25.70	6.2	25.67	25.75	35.8	23,927	0.15%
2021/06/11	1	25.75	0	0.00	25.80	1	24,103	0.00%
2021/06/10	22	25.82	0	25.80	25.85	22	24,358	0.09%
2021/06/09	13.1	25.71	0	0.00	25.70	13.1	24,614	0.05%
2021/06/08	0	0.00	1	25.95	25.95	-1	24,734	0.00%
2021/06/07	1.1	25.81	21.6	25.90	25.90	-20.5	25,064	-0.08%
2021/06/03	1	25.90	0	0.00	25.95	1	26,131	0.00%
2021/06/02	22.1	25.99	2	25.93	26.00	20.1	26,310	0.08%
2021/06/01	0	0.00	3	25.68	25.90	-3	26,357	-0.01%
2021/05/31	2.6	25.57	4	25.61	25.55	-1.5	26,612	-0.01%
2021/05/28	16.1	25.38	0	0.00	25.40	16.1	26,718	0.06%
2021/05/27	0.2	25.52	0	0.00	25.30	0.2	26,841	0.00%
2021/05/26	3	25.50	12.2	25.47	25.55	-9.2	27,010	-0.03%
2021/05/25	1	25.45	0	0.00	25.40	1	27,379	0.00%
2021/05/24	5	25.26	0	0.00	25.25	5	27,482	0.02%
2021/05/21	3	25.50	0	0.00	25.45	3	27,796	0.01%
2021/05/20	51.2	25.30	0	0.00	25.25	51.2	27,902	0.18%
2021/05/19	0	0.00	1	25.55	25.40	-1	27,954	0.00%
2021/05/18	12.1	25.42	20.3	25.51	25.60	-8.2	28,091	-0.03%
2021/05/17	14	24.90	77	25.01	24.95	-63	28,481	-0.22%
2021/05/14	41	25.47	0	0.00	25.55	41	27,862	0.15%
2021/05/13	1,503.5	25.47	1	25.50	25.35	1,502.5	27,860	5.39%	大買/鉅額交易
2021/05/12	54.1	25.26	8	25.60	25.40	46	27,438	0.17%
2021/05/11	61.1	26.61	20	26.50	26.25	41.1	26,033	0.16%
2021/05/10	1.1	26.79	6	26.72	26.80	-4.9	25,839	-0.02%
2021/05/07	12.7	26.55	10.2	26.69	26.65	2.5	26,540	0.01%
2021/05/06	2.6	26.55	7.2	26.53	26.60	-4.5	26,979	-0.02%
2021/05/05	7.2	26.26	16	26.34	26.30	-8.8	27,096	-0.03%
2021/05/04	24	26.14	12	26.10	26.25	12	27,266	0.04%
2021/05/03	8.1	26.67	0	0.00	26.60	8.1	26,904	0.03%
2021/04/29	2	26.90	1	26.90	26.95	1	27,035	0.00%
2021/04/28	10	26.89	3.2	26.90	26.95	6.8	27,148	0.03%
2021/04/27	4	27.00	5	26.90	27.00	-1	27,701	0.00%
2021/04/26	0.2	26.83	25	26.95	27.00	-24.8	27,763	-0.09%
2021/04/23	21	26.64	16	26.76	26.80	5	27,879	0.02%
2021/04/22	64	26.81	42.6	26.90	26.85	21.4	27,868	0.08%
2021/04/21	2	27.03	7.5	27.00	27.00	-5.5	27,647	-0.02%
2021/04/20	4.2	27.07	0.2	27.30	27.20	3.9	27,540	0.01%
2021/04/19	21.3	27.07	20.8	27.14	27.25	0.5	27,496	0.00%
2021/04/16	8.4	26.79	11.6	26.84	26.95	-3.2	27,294	-0.01%
2021/04/15	14.6	26.75	14	26.73	26.90	0.6	27,286	0.00%
2021/04/14	10	26.30	38	26.31	26.35	-28	26,924	-0.10%
2021/04/13	83	26.25	7.6	26.26	26.25	75.5	26,728	0.28%
2021/04/12	16	26.10	1	26.20	26.20	15	26,557	0.06%
2021/04/09	20	26.15	3.3	26.18	26.15	16.7	26,466	0.06%
2021/04/08	4	26.11	4	26.15	26.20	0	26,487	0.00%
2021/04/07	0	0.00	1	26.15	26.15	-1	26,720	0.00%
2021/04/06	1	26.15	1.7	26.15	26.10	-0.7	26,731	0.00%
2021/04/01	10	26.06	27	26.08	26.10	-17	26,703	-0.06%
2021/03/31	1	26.10	3	26.10	26.10	-2	26,666	-0.01%
2021/03/30	11.8	26.15	2	26.10	26.20	9.8	26,416	0.04%
2021/03/29	1	26.15	0	0.00	26.20	1	26,210	0.00%
2021/03/26	11	26.15	49	26.18	26.20	-38	26,057	-0.15%
2021/03/25	5.5	26.00	0	0.00	26.05	5.5	25,970	0.02%
2021/03/24	5.2	25.95	2	26.00	26.00	3.1	25,933	0.01%
2021/03/23	2.2	25.93	2	26.00	25.90	0.2	26,008	0.00%
2021/03/22	13	25.86	8	25.95	25.95	5	25,951	0.02%
2021/03/19	57	25.95	1	25.90	26.05	56	26,046	0.22%
2021/03/18	52	26.10	47	26.10	26.10	5	25,737	0.02%
2021/03/17	14	26.09	0	0.00	26.00	14	25,731	0.05%
2021/03/16	3	26.20	39	26.19	26.20	-36	25,656	-0.14%
2021/03/15	9.2	26.01	19	25.99	26.10	-9.9	25,622	-0.04%
2021/03/12	23.7	25.88	100	25.90	25.95	-76.3	25,843	-0.30%
2021/03/11	60	26.06	7	25.91	25.90	53	25,925	0.20%
2021/03/10	21.2	25.97	4.1	25.98	26.00	17.1	25,775	0.07%
2021/03/09	12	25.55	12.4	25.58	25.70	-0.4	25,339	0.00%
2021/03/08	3	25.23	7	25.31	25.15	-4	25,064	-0.02%
2021/03/05	4	25.10	12.8	25.09	25.05	-8.8	25,058	-0.04%
2021/03/04	12.2	25.04	5.1	25.30	25.10	7.1	25,593	0.03%
2021/03/03	25	25.21	1	25.35	25.25	24	25,461	0.09%
2021/03/02	6	25.40	6	25.46	25.15	0	25,283	0.00%
2021/02/26	18	25.30	2	25.20	25.25	16	25,295	0.06%
2021/02/25	1	25.50	18.1	25.53	25.75	-17.1	24,685	-0.07%
2021/02/24	12	25.43	19.6	25.37	25.35	-7.6	24,484	-0.03%
2021/02/23	0.1	25.05	5	25.16	25.25	-4.9	24,729	-0.02%
2021/02/22	20	24.87	1	24.90	24.85	19	24,809	0.08%
2021/02/19	7	24.78	3	24.90	24.90	4	25,091	0.02%
2021/02/18	6	24.93	10	24.94	24.90	-4	25,108	-0.02%
2021/02/17	3	24.65	42	24.80	24.70	-39	25,169	-0.15%
2021/02/05	5	24.02	7	24.12	24.10	-2	24,668	-0.01%
2021/02/03	38	24.01	0.3	24.10	23.95	37.7	25,528	0.15%
2021/02/02	0	0.00	3	24.10	24.10	-3	25,657	-0.01%
2021/02/01	22	23.89	4	23.80	23.90	18	25,792	0.07%
2021/01/29	34	23.77	12	23.95	23.60	22	25,749	0.09%
2021/01/28	34.7	24.01	31	24.05	24.00	3.7	24,919	0.01%
2021/01/27	22	24.20	21	24.35	24.20	1	24,495	0.00%
2021/01/26	15	24.12	12.6	24.23	24.10	2.4	24,330	0.01%
2021/01/25	51	24.23	56.8	24.21	24.25	-5.8	24,011	-0.02%
2021/01/22	6	24.32	10	24.35	24.30	-4	24,061	-0.02%
2021/01/21	19	24.54	21	24.57	24.50	-2	23,998	-0.01%
2021/01/20	22	24.66	7	24.64	24.55	15	23,734	0.06%
2021/01/19	10	24.87	0	0.00	24.90	10	23,204	0.04%
2021/01/18	12	24.90	1	24.90	24.90	11	23,246	0.05%
2021/01/15	8	25.03	6	25.08	25.00	2	23,093	0.01%
2021/01/14	10	25.24	0	0.00	25.20	10	23,056	0.04%
2021/01/13	14	25.29	2	25.40	25.30	12	23,141	0.05%
2021/01/12	1	25.35	1	25.35	25.30	0	23,295	0.00%
2021/01/11	0	0.00	2	25.48	25.50	-2	23,462	-0.01%
2021/01/08	3	25.12	21.5	25.42	25.50	-18.5	23,573	-0.08%
2021/01/07	1.4	25.16	0	0.00	25.20	1.4	23,465	0.01%
2021/01/06	9.6	25.15	2	25.10	25.20	7.6	23,392	0.03%
2021/01/05	9	25.25	0	0.00	25.30	9	23,250	0.04%
2021/01/04	1	25.35	0	0.00	25.35	1	23,389	0.00%
2020/12/31	2	25.40	10	25.55	25.55	-8	23,478	-0.03%
2020/12/30	0	0.00	23.3	25.47	25.70	-23.3	23,358	-0.10%
2020/12/29	1	24.95	5	24.95	25.00	-4	23,076	-0.02%
2020/12/28	7	24.94	1	24.95	24.95	6	23,218	0.03%
2020/12/25	2.1	25.00	0	0.00	25.00	2.1	23,198	0.01%
2020/12/24	1	25.00	0	0.00	24.95	1	23,221	0.00%
2020/12/23	9	24.95	0	0.00	24.95	9	23,360	0.04%
2020/12/22	5	25.06	0	0.00	25.00	5	23,614	0.02%
2020/12/21	3	25.18	0.2	25.20	25.30	2.8	24,413	0.01%
2020/12/18	3	25.22	0	0.00	25.15	3	24,630	0.01%
2020/12/17	1	25.30	6.1	25.33	25.30	-5.1	25,044	-0.02%
2020/12/16	2	24.90	9	25.17	25.25	-7	25,276	-0.03%
2020/12/15	6.2	24.88	0	0.00	24.85	6.2	25,416	0.02%
2020/12/14	32	25.05	0	0.00	25.00	32	25,176	0.13%
2020/12/11	3	25.10	3	25.13	25.10	0	25,001	0.00%
2020/12/10	2	25.03	0	0.00	25.00	2	24,867	0.01%
2020/12/09	2.6	25.06	15	25.06	25.10	-12.4	24,773	-0.05%
2020/12/08	4	24.93	11	24.98	25.05	-7	24,550	-0.03%
2020/12/07	2	25.18	0	0.00	25.15	2	24,111	0.01%
2020/12/04	4	25.31	5	25.35	25.40	-1	24,198	0.00%
2020/12/03	33	25.28	11	25.30	25.25	22	24,136	0.09%
2020/12/02	17	25.15	5	25.19	25.30	12	24,269	0.05%
2020/12/01	14.4	25.24	16	25.21	25.30	-1.6	24,275	-0.01%
2020/11/30	23	25.32	14.2	25.42	25.15	8.8	24,224	0.04%
2020/11/27	37.2	25.40	20	25.46	25.45	17.2	24,017	0.07%
2020/11/26	4	25.45	3	25.50	25.55	1	24,056	0.00%
2020/11/25	37	25.58	0	0.00	25.40	37	24,236	0.15%
2020/11/24	5	25.57	11.1	25.65	25.75	-6.1	24,014	-0.03%
2020/11/23	10	25.50	0	0.00	25.60	10	23,973	0.04%
2020/11/20	23	25.33	0.1	25.60	25.35	22.9	23,919	0.10%
2020/11/19	75	25.50	10	25.65	25.65	65	23,463	0.28%
2020/11/18	5.5	25.88	4	25.88	25.85	1.5	23,071	0.01%
2020/11/17	12	25.95	0	0.00	26.10	12	22,736	0.05%
2020/11/16	2	26.00	1	26.15	26.15	1	23,108	0.00%
2020/11/13	5	25.97	0	0.00	26.10	5	23,188	0.02%
2020/11/12	1	26.00	1	26.10	26.15	0	23,264	0.00%
2020/11/11	10	26.15	32	26.24	26.50	-22	23,204	-0.09%
2020/11/10	3.2	25.74	12.7	25.75	25.80	-9.4	22,260	-0.04%
2020/11/09	2	25.43	5.6	25.41	25.45	-3.6	21,970	-0.02%
2020/11/06	0	0.00	9	25.17	25.30	-9	21,709	-0.04%
2020/11/05	2	24.98	58	25.02	25.05	-56	21,637	-0.26%
2020/11/04	0	0.00	2.1	24.97	24.85	-2.1	21,638	-0.01%
2020/11/03	21	24.80	49	24.81	24.90	-28	21,556	-0.13%
2020/10/30	7.9	24.24	0	0.00	24.30	7.9	21,827	0.04%
2020/10/29	7.1	24.39	0	0.00	24.35	7.1	21,638	0.03%
2020/10/28	14	24.70	0	0.00	24.70	14	21,705	0.06%
2020/10/27	3.8	24.81	0	0.00	24.75	3.8	21,812	0.02%
2020/10/26	10.5	24.91	15	24.95	24.95	-4.5	22,009	-0.02%
2020/10/23	1	24.65	2	24.75	24.75	-1	22,506	0.00%
2020/10/22	9.2	24.58	0	0.00	24.80	9.2	25,008	0.04%
2020/10/21	6	24.53	2	24.55	24.50	4	26,046	0.02%
2020/10/20	28	24.54	0	0.00	24.70	28	26,460	0.11%
2020/10/19	17	24.83	25.4	24.82	24.75	-8.4	26,540	-0.03%
2020/10/16	18	24.90	2	24.90	24.90	16	26,756	0.06%
2020/10/15	12	24.99	10	24.98	25.05	2	26,830	0.01%
2020/10/14	3	25.10	0	0.00	25.15	3	26,846	0.01%
2020/10/13	4	25.16	0.4	25.30	25.15	3.6	27,029	0.01%
2020/10/12	2	25.15	72	25.13	25.35	-70	27,217	-0.26%
2020/10/08	27	25.34	0.4	25.50	25.35	26.6	27,219	0.10%
2020/10/07	2	25.65	4	25.60	25.60	-2	27,207	-0.01%
2020/10/06	3.6	25.67	12	25.73	25.75	-8.4	27,617	-0.03%
2020/10/05	4	25.46	5.2	25.51	25.45	-1.2	27,813	0.00%
2020/09/30	1	25.80	0	0.00	25.60	1	27,790	0.00%
2020/09/29	1	25.80	14	25.96	25.80	-13	27,958	-0.05%
2020/09/28	3	25.80	30.2	25.71	25.90	-27.2	28,192	-0.10%
2020/09/25	11	25.35	30	25.40	25.30	-19	28,384	-0.07%
2020/09/24	34	24.94	19	24.91	24.90	15	28,287	0.05%
2020/09/23	15	25.55	10	25.55	25.55	5	27,546	0.02%
2020/09/22	44.1	25.65	178	25.67	25.60	-133.9	27,331	-0.49%	大賣/鉅額交易
2020/09/21	29	26.13	2	26.05	26.05	27	27,043	0.10%
2020/09/18	8.4	26.48	3	26.50	26.40	5.4	26,918	0.02%
2020/09/17	18	26.51	0	0.00	26.60	18	26,755	0.07%
2020/09/16	10	26.60	2.3	26.66	26.70	7.7	26,831	0.03%
2020/09/15	3.1	26.55	5.6	26.56	26.60	-2.6	26,935	-0.01%
2020/09/14	2	26.55	0	0.00	26.60	2	27,256	0.01%
2020/09/11	6	26.62	1	26.60	26.70	5	27,304	0.02%
2020/09/10	3	26.60	13	26.62	26.70	-10	27,557	-0.04%
2020/09/09	8	26.39	12	26.47	26.60	-4	27,873	-0.01%
2020/09/08	53	26.60	24	26.56	26.60	29	27,947	0.10%
2020/09/07	6	26.57	14	26.52	26.70	-8	28,718	-0.03%
2020/09/04	7.7	26.70	1	26.70	26.65	6.7	29,062	0.02%
2020/09/03	9	26.81	2	26.85	26.85	7	29,103	0.02%
2020/09/02	19.1	26.92	3	26.88	26.90	16.1	29,261	0.05%
2020/09/01	20	27.04	2	27.15	27.20	18	29,059	0.06%
2020/08/31	7	27.18	3.2	27.17	27.20	3.8	29,157	0.01%
2020/08/28	53.3	27.15	0	0.00	27.20	53.3	29,474	0.18%
2020/08/27	9	27.21	5.9	27.21	27.20	3.1	29,939	0.01%
2020/08/26	59.1	27.30	9.6	27.35	27.35	49.6	30,396	0.16%
2020/08/25	0	27.40	9	27.33	27.25	-9	30,506	-0.03%
2020/08/24	45	27.19	0	0.00	27.05	45	31,756	0.14%
2020/08/21	0	0.00	10	27.35	27.40	-10	32,195	-0.03%
2020/08/20	74.1	27.02	5	27.15	27.05	69.1	32,276	0.21%
2020/08/19	29	27.74	9	27.75	27.55	20	32,031	0.06%
2020/08/18	1	27.10	2	27.13	27.50	-1	31,835	0.00%
2020/08/17	55	26.95	0	0.00	27.10	55	32,140	0.17%
2020/08/14	5	26.92	0	0.00	26.95	5	32,209	0.02%
2020/08/13	1	26.95	23	26.97	27.00	-22	32,374	-0.07%
2020/08/12	6	26.82	0.2	27.00	26.85	5.8	32,598	0.02%
2020/08/11	2	26.88	3	26.97	26.85	-1	32,816	0.00%
2020/08/10	7	26.85	0	0.00	26.85	7	32,858	0.02%
2020/08/07	3	26.95	6	26.98	26.90	-3	32,913	-0.01%
2020/08/06	2	26.90	6	26.90	27.00	-4	33,007	-0.01%
2020/08/05	3	27.00	12	26.90	26.90	-9	33,092	-0.03%
2020/08/04	2	26.95	7	27.00	27.10	-5	33,189	-0.02%
2020/08/03	14.1	26.84	1	26.85	26.80	13.1	33,177	0.04%
2020/07/31	8.1	27.11	10	27.13	27.10	-1.9	32,897	-0.01%
2020/07/30	19	27.23	16	27.15	27.25	3	32,868	0.01%
2020/07/29	21.8	27.30	10	27.35	27.20	11.8	32,705	0.04%
2020/07/28	63	26.67	83	26.49	26.95	-20	32,413	-0.06%
2020/07/27	79	28.95	9	28.90	28.95	70	30,383	0.23%
2020/07/24	12	28.94	15	28.92	28.95	-3	29,551	-0.01%
2020/07/23	6	29.10	16	29.10	29.10	-10	29,042	-0.03%
2020/07/22	26	29.05	20	29.18	29.20	6	28,988	0.02%
2020/07/21	5	29.25	64	29.24	29.25	-59	28,612	-0.21%
2020/07/20	90	29.25	7	29.23	29.25	83	28,624	0.29%
2020/07/17	5	29.14	57	29.13	29.15	-52	28,770	-0.18%
2020/07/16	10	28.95	3.1	28.95	28.95	6.9	29,162	0.02%
2020/07/15	9	28.87	16	28.85	28.85	-7	29,174	-0.02%
2020/07/14	4.1	28.83	9	28.89	28.80	-4.9	29,484	-0.02%
2020/07/13	16	28.80	34.7	28.66	28.80	-18.7	29,705	-0.06%
2020/07/10	22.1	28.13	2	28.30	28.30	20.1	29,897	0.07%
2020/07/09	3	28.38	1	28.50	28.30	2	30,300	0.01%
2020/07/08	9	28.35	1	28.45	28.45	8	30,544	0.03%
2020/07/07	17	28.24	0	0.00	28.30	17	30,728	0.06%
2020/07/06	73	28.34	42	28.35	28.40	31	31,080	0.10%
2020/07/03	1	28.10	14	28.10	28.10	-13	31,273	-0.04%
2020/07/02	0	0.00	11	28.01	28.05	-11	31,621	-0.03%
2020/07/01	0	0.00	5	28.00	28.00	-5	32,269	-0.02%
2020/06/30	3.1	27.77	0	0.00	27.80	3.1	32,596	0.01%
2020/06/29	1	27.75	7.5	27.81	27.80	-6.5	32,870	-0.02%
2020/06/24	0	0.00	416	27.90	27.95	-416	33,276	-1.25%	大賣/鉅額交易
2020/06/23	0	0.00	25	27.78	27.95	-25	34,143	-0.07%
2020/06/22	5.1	27.77	0	0.00	27.80	5.1	34,936	0.01%
2020/06/19	27	27.86	5	27.92	27.80	22	36,670	0.06%
2020/06/18	0	0.00	8	27.95	28.00	-8	37,548	-0.02%
2020/06/17	20	27.94	6	27.90	28.05	14	38,448	0.04%
2020/06/16	0	0.00	10	28.07	28.05	-10	41,134	-0.02%
2020/06/15	3	27.55	3	27.75	27.50	0	44,287	0.00%
2020/06/12	36	27.67	46	27.52	27.65	-10	46,443	-0.02%
2020/06/11	7	28.14	6	28.33	28.00	1	48,087	0.00%
2020/06/10	2	28.25	7	28.27	28.35	-5	48,827	-0.01%
2020/06/09	5	28.00	80	28.05	28.20	-75	50,493	-0.15%
2020/06/08	2	28.05	2	28.05	28.10	0	52,153	0.00%
2020/06/05	56.1	28.00	1	28.05	28.00	55.1	52,394	0.11%
2020/06/04	86	28.02	0	0.00	28.10	86	52,914	0.16%
2020/06/03	15	28.19	12.8	28.12	28.20	2.2	53,442	0.00%
2020/06/02	4	27.25	23	27.52	27.55	-19	53,144	-0.04%
2020/06/01	13	27.05	5	27.05	27.05	8	52,883	0.02%
2020/05/29	27	26.74	0	0.00	26.65	27	52,809	0.05%
2020/05/28	25	26.82	0	0.00	26.80	25	51,720	0.05%
2020/05/27	10	26.91	1	27.00	26.95	9	51,943	0.02%
2020/05/26	1	26.95	7	27.04	26.90	-6	52,311	-0.01%
2020/05/25	10	26.75	0	0.00	26.85	10	52,400	0.02%
2020/05/22	12	26.83	1	26.90	26.75	11	52,542	0.02%
2020/05/21	0	0.00	1	27.00	27.00	-1	52,286	0.00%
2020/05/20	1	26.95	1	27.10	27.00	0	52,172	0.00%
2020/05/19	1	26.90	11	27.01	26.90	-10	52,337	-0.02%
2020/05/18	1	26.85	2	26.80	26.80	-1	52,591	0.00%
2020/05/15	7	26.95	5.1	26.92	26.95	1.9	52,388	0.00%
2020/05/14	3	26.98	9	27.02	26.90	-6	52,322	-0.01%
2020/05/13	0	0.00	16	27.06	27.15	-16	52,245	-0.03%
2020/05/12	8	26.90	1	26.90	26.85	7	52,304	0.01%
2020/05/11	8	27.09	0	0.00	27.05	8	52,086	0.02%
2020/05/08	9	26.87	0	0.00	26.85	9	51,777	0.02%
2020/05/07	10	26.85	0	0.00	26.80	10	51,779	0.02%
2020/05/06	10	26.70	4	26.75	26.85	6	51,838	0.01%
2020/05/05	3	26.85	0.2	27.00	26.85	2.9	51,890	0.01%
2020/05/04	21	26.74	13	26.77	26.80	8	52,065	0.02%
2020/04/30	20	27.16	30	27.21	27.30	-10	51,954	-0.02%
2020/04/29	29	26.74	7	26.83	26.75	22	51,951	0.04%
2020/04/28	57	26.30	14.7	26.35	26.40	42.3	52,197	0.08%
2020/04/27	4	25.95	15	26.18	26.20	-11	53,523	-0.02%
2020/04/24	0	0.00	3	25.60	25.70	-3	53,499	-0.01%
2020/04/23	31	25.84	1	25.75	25.50	30	53,577	0.06%
2020/04/22	16	25.39	15	25.29	25.35	1	53,322	0.00%
2020/04/21	20	25.65	26	25.62	25.60	-6	53,060	-0.01%
2020/04/20	13	25.99	16	26.03	26.20	-3	52,741	-0.01%
2020/04/17	41	26.60	253	26.55	26.30	-212	52,728	-0.40%	大賣/鉅額交易
2020/04/16	10	26.35	47	26.30	26.40	-37	52,423	-0.07%
2020/04/15	9	26.54	27.1	26.57	26.65	-18.1	52,003	-0.03%
2020/04/14	40	25.96	171	26.00	26.05	-131	51,453	-0.25%	大賣/鉅額交易
2020/04/13	118	25.56	11	25.50	25.50	107	50,789	0.21%	大買/鉅額交易
2020/04/10	143	25.61	4	25.85	25.85	139	50,395	0.28%	大買/鉅額交易
2020/04/09	51	25.43	6	25.51	25.50	45	50,027	0.09%
2020/04/08	32	24.84	25.1	24.82	25.00	6.9	49,387	0.01%
2020/04/07	28	24.46	14	24.48	24.60	14	48,829	0.03%
2020/04/06	8	23.93	81.5	24.18	24.25	-73.5	48,303	-0.15%
2020/04/01	14	24.23	41	24.26	24.25	-27	47,488	-0.06%
2020/03/31	7	24.29	37	24.21	24.25	-30	47,045	-0.06%
2020/03/30	6	23.52	3	24.18	24.10	3	46,440	0.01%
2020/03/27	16	24.43	23	24.40	24.20	-7	45,793	-0.02%
2020/03/26	17	23.86	13	24.30	24.10	4	44,854	0.01%
2020/03/25	77	24.23	130	24.14	24.20	-53	44,137	-0.12%	大賣/
2020/03/24	51.1	22.77	24	22.67	22.55	27.1	42,342	0.06%
2020/03/23	28.3	20.93	32	21.16	21.20	-3.7	41,251	-0.01%
2020/03/20	97	21.12	64	21.52	22.00	33	40,385	0.08%
2020/03/19	119.1	20.20	83	20.15	20.00	36.1	37,521	0.10%	大買/
2020/03/18	114.1	22.71	63	22.37	22.20	51.1	34,172	0.15%	大買/
2020/03/17	84	23.90	30.6	23.73	23.55	53.4	31,722	0.17%
2020/03/16	72	25.68	46	25.47	25.20	26	29,142	0.09%
2020/03/13	92.1	25.37	24	25.14	26.50	68.1	27,814	0.24%
2020/03/12	96	27.22	85	27.81	27.05	11	25,814	0.04%
2020/03/11	9	27.86	10	27.88	27.80	-1	23,779	0.00%
2020/03/10	26	27.54	26	27.61	28.00	0	23,290	0.00%
2020/03/09	99.1	28.33	21	28.11	28.15	78.1	22,550	0.35%
2020/03/06	22.6	29.12	10	29.10	29.10	12.6	21,517	0.06%
2020/03/05	0	0.00	8	29.41	29.50	-8	21,338	-0.04%
2020/03/04	5	28.75	0	0.00	29.00	5	21,176	0.02%
2020/03/03	8.5	28.90	33	28.90	28.80	-24.5	20,984	-0.12%
2020/03/02	32	28.55	73.2	28.70	28.65	-41.2	20,932	-0.20%
2020/02/27	19	29.05	5.1	29.16	29.05	13.9	20,703	0.07%
2020/02/26	35	29.31	79	29.26	29.30	-44	20,238	-0.22%
2020/02/25	57	29.40	15	29.44	29.55	42	19,898	0.21%
2020/02/24	37	29.58	3	29.63	29.50	34	19,823	0.17%
2020/02/21	40	29.96	16	30.00	29.85	24	19,619	0.12%
2020/02/20	11	30.09	11	30.19	30.00	0	19,522	0.00%
2020/02/19	20	29.59	29.7	29.71	29.85	-9.7	19,144	-0.05%
2020/02/18	4	29.00	5	29.05	29.10	-1	18,671	-0.01%
2020/02/17	28	28.89	16	28.94	29.00	12	18,647	0.06%
2020/02/14	7	28.91	0	0.00	28.90	7	18,642	0.04%
2020/02/13	7	28.93	13.1	28.96	29.00	-6.1	18,620	-0.03%
2020/02/12	19	28.79	0	0.00	28.75	19	18,683	0.10%
2020/02/11	2	28.80	0	0.00	28.75	2	18,687	0.01%
2020/02/10	10	28.45	2.1	28.70	28.70	7.9	18,861	0.04%
2020/02/07	31	28.75	3	28.75	28.70	28	18,737	0.15%
2020/02/06	24	29.05	1,531.4	29.04	29.10	-1,507.4	18,665	-8.08%	大賣/鉅額交易
2020/02/05	45	28.70	9	28.83	28.85	36	18,499	0.19%
2020/02/04	11	28.58	18	28.58	28.65	-7	18,357	-0.04%
2020/02/03	35	27.69	60	27.92	28.05	-25	18,545	-0.13%
2020/01/31	10	28.24	3	28.40	28.10	7	18,420	0.04%
2020/01/30	48	28.34	20	28.20	28.10	28	17,785	0.16%
2020/01/20	6.2	29.23	4	29.16	29.30	2.2	16,237	0.01%
2020/01/17	25	28.84	13	28.98	29.00	12	15,991	0.08%
2020/01/16	15	28.80	2	28.80	28.85	13	15,868	0.08%
2020/01/15	23	28.73	0	0.00	28.60	23	15,794	0.15%
2020/01/14	40	28.79	3	28.88	28.65	37	15,721	0.24%
2020/01/13	8.2	28.21	4	28.40	28.55	4.2	15,440	0.03%
2020/01/10	1	28.10	5.3	28.10	28.10	-4.3	15,239	-0.03%
2020/01/09	2	27.85	1	27.95	27.90	1	15,069	0.01%
2020/01/08	0	0.00	2	27.80	27.70	-2	15,230	-0.01%
2020/01/07	12	27.72	1	27.65	27.80	11	15,216	0.07%
2020/01/06	3	27.80	0	0.00	27.80	3	15,294	0.02%
2020/01/03	0	0.00	2.2	27.95	28.00	-2.2	15,410	-0.01%
2020/01/02	7	27.85	0	0.00	27.95	7	15,482	0.05%
2019/12/31	6	27.93	5	27.93	27.90	1	15,445	0.01%
2019/12/30	22	27.90	0	0.00	28.00	22	15,516	0.14%
2019/12/27	0	0.00	2	27.95	27.95	-2	15,529	-0.01%
2019/12/26	2	27.85	0	0.00	27.85	2	15,592	0.01%
2019/12/25	0	0.00	1	27.95	27.90	-1	15,758	-0.01%
2019/12/23	0	0.00	2	27.90	27.90	-2	15,950	-0.01%
2019/12/20	2	27.75	0	0.00	27.75	2	15,979	0.01%
2019/12/19	0	0.00	6	27.83	27.75	-6	15,914	-0.04%
2019/12/18	2	27.68	13	27.75	27.85	-11	15,907	-0.07%
2019/12/17	5.2	27.61	3	27.65	27.75	2.2	16,078	0.01%
2019/12/16	3	27.70	1	27.70	27.60	2	16,049	0.01%
2019/12/13	1	27.45	8.8	27.50	27.55	-7.8	16,073	-0.05%
2019/12/12	0	0.00	40.5	27.45	27.40	-40.5	16,057	-0.25%
2019/12/11	0	0.00	100	27.25	27.30	-100	16,098	-0.62%
2019/12/10	0	0.00	50	27.20	27.30	-50	16,264	-0.31%
2019/12/09	6	27.15	100	27.20	27.25	-94	16,537	-0.57%
2019/12/06	1.1	27.16	0	0.00	27.15	1.1	17,030	0.01%
2019/12/05	0	0.00	0	27.30	27.15	0	17,289	0.00%
2019/12/04	10	27.20	0	0.00	27.25	10	17,203	0.06%
2019/12/02	7	27.00	0	0.00	27.25	7	17,201	0.04%
2019/11/29	8	27.06	0	0.00	27.05	8	17,281	0.05%
2019/11/27	16	27.22	2	27.25	27.30	14	17,356	0.08%
2019/11/26	4	27.33	5	27.40	27.20	-1	17,278	-0.01%
2019/11/25	5	27.16	3	27.18	27.15	2	16,797	0.01%
2019/11/22	24	27.21	5	27.25	27.30	19	16,888	0.11%
2019/11/21	70	27.29	5	27.25	27.35	65	16,943	0.38%
2019/11/20	11	27.47	0	0.00	27.55	11	16,831	0.07%
2019/11/19	6.1	27.51	5	27.55	27.65	1.1	16,890	0.01%
2019/11/15	11	27.30	10	27.30	27.25	1	17,072	0.01%
2019/11/14	2	27.10	5	27.15	27.05	-3	17,235	-0.02%
2019/11/13	14	27.21	0	0.00	27.15	14	17,353	0.08%
2019/11/12	29	27.26	1.8	27.30	27.25	27.2	17,339	0.16%
2019/11/11	17	27.27	5	27.40	27.30	12	17,327	0.07%
2019/11/08	28	27.63	3	27.65	27.60	25	17,195	0.15%
2019/11/07	16	27.63	2	27.75	27.60	14	17,273	0.08%
2019/11/06	4.3	27.86	9.9	27.85	27.95	-5.5	17,197	-0.03%
2019/11/05	2	27.83	24	27.85	27.90	-22	17,289	-0.13%
2019/11/04	36	27.65	0	0.00	27.75	36	17,563	0.20%
2019/11/01	19.2	27.28	0	0.00	27.50	19.2	17,925	0.11%
2019/10/31	45.6	27.71	6	27.76	27.55	39.6	18,214	0.22%
2019/10/30	13.7	27.26	8.6	27.37	27.40	5.1	18,214	0.03%
2019/10/29	5	26.83	1	26.85	26.90	4	18,010	0.02%
2019/10/25	6	26.63	82	26.65	26.70	-76	18,649	-0.41%
2019/10/24	0	0.00	1	26.55	26.70	-1	19,125	-0.01%
2019/10/22	80	26.40	2.1	26.50	26.55	77.9	21,359	0.36%
2019/10/21	5.5	26.26	5	26.40	26.30	0.5	21,715	0.00%
2019/10/18	15	26.32	0	0.00	26.40	15	22,047	0.07%
2019/10/17	2	26.40	1	26.40	26.35	1	22,112	0.00%
2019/10/16	0	0.00	6	26.50	26.40	-6	22,101	-0.03%
2019/10/15	7	26.21	0	0.00	26.40	7	22,027	0.03%
2019/10/14	14	26.31	0	0.00	26.30	14	22,065	0.06%
2019/10/09	4.3	26.23	5	26.40	26.25	-0.7	22,129	0.00%
2019/10/08	0	0.00	1	26.60	26.30	-1	22,168	0.00%
2019/10/07	2	26.20	0	0.00	26.25	2	22,494	0.01%
2019/10/04	1	26.15	0.1	26.30	26.15	0.9	22,638	0.00%
2019/10/03	5	26.15	0	0.00	26.20	5	22,613	0.02%
2019/10/01	9.1	26.40	0	0.00	26.50	9.1	22,573	0.04%
2019/09/27	3	26.27	2	26.40	26.25	1	22,506	0.00%
2019/09/25	5	26.55	0	0.00	26.55	5	22,583	0.02%
2019/09/24	3	26.60	1	26.65	26.75	2	22,930	0.01%
2019/09/23	7	26.64	1	26.75	26.60	6	23,043	0.03%
2019/09/20	10	26.80	1	26.50	26.80	9	23,223	0.04%
2019/09/19	2	26.40	0	0.00	26.60	2	22,928	0.01%
2019/09/18	0	0.00	15	26.50	26.60	-15	22,929	-0.07%
2019/09/17	1	26.20	0	0.00	26.35	1	22,955	0.00%
2019/09/16	7.1	26.34	0	0.00	26.35	7.1	23,115	0.03%
2019/09/12	7	26.42	11.6	26.47	26.40	-4.6	23,217	-0.02%
2019/09/11	3	26.53	8	26.49	26.55	-5	23,404	-0.02%
2019/09/10	5	26.30	8.1	26.47	26.50	-3.1	23,314	-0.01%
2019/09/09	6	25.90	5	25.95	25.95	1	23,108	0.00%
2019/09/06	3	25.40	4	25.45	25.50	-1	23,148	0.00%
2019/09/05	2.6	25.34	0	0.00	25.35	2.6	23,710	0.01%
2019/09/04	9	25.31	2	25.30	25.30	7	25,069	0.03%
2019/09/03	5	25.75	31	25.60	25.50	-26	26,001	-0.10%
2019/09/02	3	25.30	31	25.37	25.40	-28	26,062	-0.11%
2019/08/30	0	0.00	23	25.09	25.25	-23	26,219	-0.09%
2019/08/29	25.2	24.86	0	0.00	24.95	25.2	26,212	0.10%
2019/08/28	0	0.00	4	25.00	24.95	-4	26,278	-0.02%
2019/08/27	1.4	24.93	0.3	25.00	24.90	1.1	26,610	0.00%
2019/08/26	3	24.73	5	24.85	24.75	-2	26,731	-0.01%
2019/08/23	13	24.94	0	0.00	24.95	13	27,028	0.05%
2019/08/22	7.2	25.04	0	0.00	24.85	7.2	27,080	0.03%
2019/08/21	10	25.12	0	0.00	25.00	10	27,472	0.04%
2019/08/20	1	25.25	7	25.44	25.25	-6	27,503	-0.02%
2019/08/19	10	25.10	2	25.38	25.40	8	27,585	0.03%
2019/08/16	4	24.98	2	24.93	25.10	2	27,509	0.01%
2019/08/15	5.1	24.89	25	24.85	24.95	-19.9	27,574	-0.07%
2019/08/14	1	25.05	13	25.10	25.05	-12	28,148	-0.04%
2019/08/13	6	24.99	21	25.15	24.95	-15	28,151	-0.05%
2019/08/12	2	25.23	0.1	25.45	25.15	1.9	28,133	0.01%
2019/08/08	4	25.25	2	25.35	25.25	2	28,093	0.01%
2019/08/07	17	24.94	0	0.00	24.95	17	28,051	0.06%
2019/08/06	8	24.58	5	24.77	25.00	3	28,144	0.01%
2019/08/05	23.1	25.00	10	24.95	25.00	13.1	27,843	0.05%
2019/08/02	12	25.21	2	25.20	25.25	10	27,540	0.04%
2019/08/01	13	25.67	12	25.68	25.60	1	27,284	0.00%
2019/07/31	6	25.89	5.1	25.91	26.00	0.9	26,895	0.00%
2019/07/30	42	25.70	19	25.69	25.65	23	26,736	0.09%
2019/07/29	16.2	25.91	3	25.85	25.85	13.2	26,960	0.05%
2019/07/26	12	26.14	1	26.15	26.15	11	26,721	0.04%
2019/07/25	19	26.29	38	26.37	26.30	-19	26,367	-0.07%
2019/07/24	42	28.14	12	28.23	28.10	30	24,865	0.12%
2019/07/23	20.5	28.01	2	28.00	28.10	18.5	24,492	0.08%
2019/07/22	30	27.91	1	27.90	27.95	29	24,260	0.12%
2019/07/19	1	27.35	6	27.39	27.50	-5	23,851	-0.02%
2019/07/18	1	27.20	0	0.00	27.20	1	23,830	0.00%
2019/07/17	6	27.20	4	27.25	27.15	2	23,844	0.01%
2019/07/16	18	27.38	0	0.00	27.35	18	23,729	0.08%
2019/07/15	2	27.30	13	27.42	27.50	-11	23,605	-0.05%
2019/07/12	0	0.00	1,021	27.30	27.35	-1,021	23,437	-4.36%	大賣/鉅額交易
2019/07/11	2	27.00	3	27.05	27.20	-1	23,233	0.00%
2019/07/08	5	26.32	0	0.00	26.35	5	23,065	0.02%
2019/07/04	0	0.00	1,045	26.33	26.40	-1,045	23,236	-4.50%	大賣/鉅額交易
2019/07/03	5	25.85	0	26.15	26.10	5	23,491	0.02%
2019/07/02	17	25.85	0	0.00	25.90	17	23,672	0.07%
2019/07/01	56	26.02	40	26.04	26.00	16	23,789	0.07%
2019/06/28	6	26.05	3.2	26.02	26.00	2.8	23,488	0.01%
2019/06/27	1	26.30	30	26.30	26.35	-29	23,380	-0.12%
2019/06/24	2	26.30	127	26.23	26.50	-125	23,674	-0.53%	大賣/鉅額交易
2019/06/21	0	0.00	100	26.20	26.25	-100	23,732	-0.42%
2019/06/20	2	26.50	701	26.31	26.30	-699	23,667	-2.95%	大賣/鉅額交易
2019/06/19	1	26.15	3	26.22	26.35	-2	23,701	-0.01%
2019/06/18	0	0.00	6	26.00	25.95	-6	23,540	-0.03%
2019/06/17	12	25.93	16	26.04	25.90	-4	23,709	-0.02%
2019/06/14	2	25.83	16	25.62	25.90	-14	23,776	-0.06%
2019/06/13	57.1	25.67	39	25.59	25.55	18.1	24,075	0.08%
2019/06/12	95	25.59	72	25.57	25.80	23	23,782	0.10%
2019/06/11	51	26.65	19	26.70	26.55	32	22,365	0.14%
2019/06/10	5	27.30	3	27.37	27.30	2	21,359	0.01%
2019/06/06	0	0.00	15	27.23	27.40	-15	21,216	-0.07%
2019/06/05	1	27.30	0	0.00	27.25	1	21,017	0.00%
2019/06/04	1	27.05	0	0.00	27.40	1	20,989	0.00%
2019/06/03	10	27.05	6	27.07	27.20	4	21,008	0.02%
2019/05/31	15	27.39	1	27.50	27.40	14	20,625	0.07%
2019/05/30	9	26.99	13	27.00	27.20	-4	20,292	-0.02%
2019/05/29	8.1	26.60	3	26.62	26.60	5.1	20,092	0.03%
2019/05/28	41	26.54	9	26.63	26.65	32	20,048	0.16%
2019/05/27	7	26.24	0	0.00	26.35	7	19,647	0.04%
2019/05/24	4	26.10	7	26.18	26.10	-3	19,623	-0.02%
2019/05/23	1	25.85	5	25.85	25.95	-4	19,414	-0.02%
2019/05/22	7	25.91	0	0.00	26.05	7	19,294	0.04%
2019/05/21	4	26.09	21	25.78	26.20	-17	19,193	-0.09%
2019/05/20	6	25.50	15	25.31	25.50	-9	18,601	-0.05%
2019/05/17	3	25.15	1	25.30	25.15	2	18,585	0.01%
2019/05/16	0	0.00	21	25.22	25.10	-21	18,606	-0.11%
2019/05/14	42	25.07	2	25.00	25.00	40	18,916	0.21%
2019/05/13	4	25.00	12	25.07	25.20	-8	18,807	-0.04%
2019/05/10	1	25.00	12	25.03	25.00	-11	18,849	-0.06%
2019/05/09	7	25.19	0	0.00	25.00	7	18,933	0.04%
2019/05/08	7	25.07	0	0.00	25.10	7	18,851	0.04%
2019/05/07	17	25.11	0	0.00	25.15	17	18,793	0.09%
2019/05/06	114	24.95	9	24.96	25.00	105	18,814	0.56%	大買/鉅額交易
2019/05/03	16	25.32	0	0.00	25.30	16	18,468	0.09%
2019/05/02	0	0.00	4	25.50	25.50	-4	18,253	-0.02%
2019/04/30	11	25.29	0	0.00	25.35	11	18,221	0.06%
2019/04/29	15.1	25.28	13	25.47	25.40	2.1	18,211	0.01%
2019/04/26	5.1	24.50	182	24.56	24.75	-176.9	17,998	-0.98%	大賣/鉅額交易
2019/04/25	0	0.00	5	24.25	24.25	-5	17,956	-0.03%
2019/04/24	1	24.35	0	0.00	24.25	1	17,982	0.01%
2019/04/23	5	24.25	0	0.00	24.25	5	17,987	0.03%
2019/04/22	4	24.15	1	24.15	24.20	3	17,908	0.02%
2019/04/19	1.1	24.06	0	0.00	24.10	1.1	18,069	0.01%
2019/04/18	0	0.00	8.5	23.96	24.00	-8.5	18,171	-0.05%
2019/04/17	5	23.99	0	0.00	23.95	5	18,505	0.03%
2019/04/16	0	0.00	1	23.95	23.90	-1	18,657	-0.01%
2019/04/15	9	23.73	1,008	23.85	24.00	-999	18,807	-5.31%	大賣/鉅額交易
2019/04/12	20	23.74	111.6	23.75	23.85	-91.6	18,693	-0.49%	大賣/
2019/04/11	7	23.85	10	23.85	23.90	-3	18,397	-0.02%
2019/04/10	0	0.00	5.9	23.96	24.00	-5.9	18,284	-0.03%
2019/04/09	43	23.88	12	23.97	24.00	31	18,336	0.17%
2019/04/08	76	23.96	5	24.10	23.95	71	18,029	0.39%
2019/04/03	31	23.92	0	0.00	24.00	31	17,704	0.18%
2019/04/02	31.8	23.91	2	23.95	24.00	29.8	17,400	0.17%
2019/04/01	7	23.90	1,004	23.86	23.85	-997	17,289	-5.77%	大賣/鉅額交易
2019/03/29	0.5	23.75	2	23.68	23.75	-1.5	17,047	-0.01%
2019/03/28	7	23.40	0	0.00	23.60	7	16,965	0.04%
2019/03/27	16	23.50	2.9	23.45	23.45	13.1	16,785	0.08%
2019/03/26	11	23.47	1.8	23.52	23.55	9.2	16,543	0.06%
2019/03/25	39	23.45	26	23.49	23.45	13	16,759	0.08%
2019/03/22	12	23.39	14	23.50	23.60	-2	16,503	-0.01%
2019/03/21	2	23.25	36.2	23.25	23.35	-34.2	16,257	-0.21%
2019/03/20	0	0.00	3	23.22	23.30	-3	16,136	-0.02%
2019/03/19	21	23.20	7	23.21	23.30	14	15,773	0.09%
2019/03/18	25	23.04	13	22.93	23.10	12	15,502	0.08%
2019/03/15	0	0.00	12.9	22.46	22.50	-12.9	14,950	-0.09%
2019/03/14	0	0.00	7	22.36	22.35	-7	14,889	-0.05%
2019/03/13	0	0.00	15	22.37	22.40	-15	15,168	-0.10%
2019/03/12	0	0.00	30.4	22.34	22.40	-30.4	15,255	-0.20%
2019/03/11	1	22.15	10	22.15	22.10	-9	15,236	-0.06%
2019/03/08	2	22.08	0	0.00	22.10	2	15,446	0.01%
2019/03/07	24	22.31	66	22.34	22.20	-42	15,604	-0.27%
2019/03/06	1	22.15	4	22.18	22.20	-3	15,520	-0.02%
2019/03/05	0	0.00	1	22.15	22.15	-1	15,649	-0.01%
2019/03/04	6	22.15	1	22.15	22.15	5	15,772	0.03%
2019/02/27	1	21.95	3	22.03	22.10	-2	15,696	-0.01%
2019/02/26	9	22.02	55.9	22.01	22.00	-46.9	15,641	-0.30%
2019/02/25	0	0.00	4	21.93	22.00	-4	15,615	-0.03%
2019/02/21	2	21.73	1	21.70	21.80	1	15,713	0.01%
2019/02/20	0	0.00	5.3	21.77	21.80	-5.3	15,837	-0.03%
2019/02/18	1	21.70	0	0.00	21.70	1	15,793	0.01%
2019/02/15	55	21.53	0	0.00	21.55	55	15,757	0.35%
2019/02/14	0	0.00	3	21.85	21.80	-3	15,741	-0.02%
2019/02/13	1	21.75	27	21.90	21.90	-26	15,671	-0.17%
2019/02/12	0	0.00	6	21.63	21.60	-6	15,307	-0.04%
2019/02/11	2	21.55	53	21.50	21.45	-51	15,363	-0.33%
2019/01/30	0	0.00	5.4	21.37	21.35	-5.4	15,373	-0.03%
2019/01/29	1	21.15	0	0.00	21.25	1	15,262	0.01%
2019/01/28	2	21.20	1	21.30	21.30	1	15,260	0.01%
2019/01/25	1	21.05	4	21.20	21.20	-3	15,427	-0.02%
2019/01/24	11	21.05	1	21.15	21.15	10	15,386	0.06%
2019/01/23	4	21.14	0	0.00	21.15	4	15,689	0.03%
2019/01/21	0	0.00	7	21.28	21.40	-7	16,139	-0.04%
2019/01/18	0	0.00	2	21.10	21.20	-2	16,342	-0.01%
2019/01/17	7	20.76	6	20.95	20.95	1	16,698	0.01%
2019/01/16	0	0.00	2	21.10	21.00	-2	17,012	-0.01%
2019/01/15	1	21.05	15	21.07	21.10	-14	17,393	-0.08%
2019/01/11	0	0.00	21	20.99	21.00	-21	17,687	-0.12%
2019/01/10	1	20.75	3	20.90	20.90	-2	17,599	-0.01%
2019/01/09	0	0.00	5	20.64	20.70	-5	17,810	-0.03%
2019/01/08	0	0.00	1	20.40	20.30	-1	17,839	-0.01%
2019/01/07	3	20.33	0	0.00	20.30	3	18,123	0.02%
2019/01/04	203	20.05	0	0.00	20.20	203	18,456	1.10%	大買/鉅額交易
2019/01/03	3	20.10	3	20.18	20.10	0	19,529	0.00%
2019/01/02	1	20.10	2	20.33	20.10	-1	19,757	-0.01%
2018/12/28	3	20.10	0	0.00	20.10	3	19,901	0.02%
2018/12/27	0	0.00	2	20.23	20.25	-2	19,989	-0.01%
2018/12/26	9	20.07	0	0.00	20.00	9	20,202	0.04%
2018/12/25	306	20.05	0	0.00	20.05	306	20,285	1.51%	大買/鉅額交易
2018/12/24	6	20.00	1	20.05	20.20	5	20,467	0.02%
2018/12/19	3	20.07	0	0.00	20.20	3	20,630	0.01%
2018/12/18	84	20.12	6	20.13	20.05	78	20,689	0.38%
2018/12/17	2	20.40	0	0.00	20.40	2	20,559	0.01%
2018/12/14	2	20.53	1	20.50	20.50	1	20,668	0.00%
2018/12/13	0	0.00	5	20.64	20.60	-5	20,707	-0.02%
2018/12/12	0	0.00	2	20.45	20.45	-2	20,676	-0.01%
2018/12/11	13	20.18	0	0.00	20.20	13	20,699	0.06%
2018/12/10	12	20.28	0	0.00	20.20	12	20,823	0.06%
2018/12/07	23	20.40	0	0.00	20.35	23	20,881	0.11%
2018/12/06	30	20.51	0	0.00	20.45	30	20,842	0.14%
2018/12/05	21	20.69	0	0.00	20.65	21	20,622	0.10%
2018/12/04	17	20.88	3	20.90	20.90	14	20,671	0.07%
2018/12/03	10	20.88	3	20.93	21.00	7	21,048	0.03%
2018/11/30	4	20.78	0	0.00	20.80	4	21,058	0.02%
2018/11/29	7	20.73	1	20.75	20.65	6	20,923	0.03%
2018/11/28	4	20.66	0	0.00	20.75	4	20,813	0.02%
2018/11/27	12	20.63	0	0.00	20.70	12	20,751	0.06%
2018/11/26	0	0.00	1	21.00	20.75	-1	20,769	0.00%
2018/11/23	13	20.71	0	0.00	20.75	13	20,746	0.06%
2018/11/22	17	20.83	0	0.00	20.85	17	20,940	0.08%
2018/11/21	25	20.83	0	0.00	20.95	25	20,971	0.12%
2018/11/20	64	21.05	0	0.00	21.00	64	20,952	0.31%
2018/11/19	0	0.00	3	21.35	21.15	-3	20,867	-0.01%
2018/11/16	108	21.15	7	21.18	21.30	101	20,940	0.48%	大買/
2018/11/15	5	21.05	15	21.12	21.25	-10	21,101	-0.05%
2018/11/14	5	21.05	0	0.00	21.25	5	21,141	0.02%
2018/11/12	5	21.10	5	21.15	21.10	0	21,230	0.00%
2018/11/08	4	21.09	21	21.29	21.35	-17	21,427	-0.08%
2018/11/07	2	21.00	10	21.03	21.10	-8	21,259	-0.04%
2018/11/06	1	20.90	6	20.87	20.95	-5	21,331	-0.02%
2018/11/05	7	20.64	4	20.76	20.90	3	21,271	0.01%
2018/11/02	0	0.00	11	20.80	20.95	-11	21,327	-0.05%
2018/11/01	4	20.39	1	20.35	20.35	3	21,475	0.01%
2018/10/31	5	20.45	11	20.29	20.50	-6	21,654	-0.03%
2018/10/30	13	19.89	10	19.76	19.85	3	21,381	0.01%
2018/10/29	12	19.72	68	19.79	19.60	-56	21,457	-0.26%
2018/10/26	10.8	19.88	0	0.00	19.85	10.8	21,237	0.05%
2018/10/25	16	19.88	23	19.97	19.95	-7	20,989	-0.03%
2018/10/24	38	20.18	16	20.26	20.40	22	20,864	0.11%
2018/10/23	18	20.63	2	20.55	20.55	16	20,596	0.08%
2018/10/22	3	20.93	0	0.00	20.90	3	20,634	0.01%
2018/10/19	1	21.05	19	21.10	21.20	-18	21,371	-0.08%
2018/10/18	0	0.00	11	21.30	21.30	-11	21,953	-0.05%
2018/10/17	1	21.25	11.1	21.36	21.30	-10.1	22,288	-0.05%
2018/10/16	57	21.21	3	21.38	21.25	54	22,707	0.24%
2018/10/15	15	21.37	1	21.35	21.50	14	22,810	0.06%
2018/10/12	37	21.36	11	21.57	21.75	26	22,725	0.11%
2018/10/11	45	21.66	19	21.76	21.60	26	22,514	0.12%
2018/10/09	0	0.00	1	22.35	22.35	-1	21,684	0.00%
2018/10/08	1	21.95	8	21.95	22.05	-7	21,599	-0.03%
2018/10/05	7	22.01	10	22.05	22.05	-3	21,648	-0.01%
2018/10/04	11	22.18	11.1	22.16	22.20	-0.1	21,719	0.00%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/02	9	22.41	3	22.45	22.45	6	21,800	0.03%
2018/10/01	2	22.50	0	0.00	22.60	2	21,737	0.01%
2018/09/28	5	22.43	0	0.00	22.55	5	21,924	0.02%
2018/09/27	19	22.49	0	0.00	22.50	19	21,937	0.09%
2018/09/26	1	22.60	10	22.60	22.55	-9	21,787	-0.04%
2018/09/25	0.9	22.70	8	22.61	22.75	-7.1	21,931	-0.03%
2018/09/21	14	22.51	10	22.53	22.65	4	21,926	0.02%
2018/09/20	0	0.00	2	22.23	22.20	-2	21,815	-0.01%
2018/09/19	4	22.35	10	22.30	22.30	-6	21,922	-0.03%
2018/09/18	2	22.45	2	22.45	22.40	0	21,967	0.00%
2018/09/17	10	22.33	0	0.00	22.30	10	22,111	0.05%
2018/09/14	0	0.00	5	22.45	22.35	-5	23,007	-0.02%
2018/09/13	3	22.37	1	22.40	22.40	2	23,321	0.01%
2018/09/12	0	0.00	1.3	22.30	22.25	-1.3	23,916	-0.01%
2018/09/11	1	22.25	1	22.25	22.30	0	24,111	0.00%
2018/09/10	3	22.17	42	22.29	22.30	-39	24,379	-0.16%
2018/09/07	0.6	22.30	117	22.58	22.30	-116.4	24,644	-0.47%	大賣/鉅額交易
2018/09/06	8.1	22.05	5.2	22.00	22.00	2.9	24,498	0.01%
2018/09/05	6	22.29	1.1	22.31	22.25	4.9	24,306	0.02%
2018/09/04	0	0.00	23.9	22.50	22.45	-23.9	24,389	-0.10%
2018/09/03	4	22.40	0	0.00	22.45	4	24,495	0.02%
2018/08/31	2.4	22.43	11	22.41	22.60	-8.6	24,580	-0.03%
2018/08/30	25	22.47	0	0.00	22.45	25	24,596	0.10%
2018/08/29	0	0.00	9	22.52	22.60	-9	24,861	-0.04%
2018/08/28	0.7	22.45	1	22.45	22.45	-0.3	24,888	0.00%
2018/08/27	2	22.20	2	22.10	22.25	0	24,877	0.00%
2018/08/24	0	0.00	11	22.26	22.25	-11	25,024	-0.04%
2018/08/23	7	22.40	7	22.40	22.35	0	26,130	0.00%
2018/08/22	1	22.00	3	22.20	22.25	-2	26,468	-0.01%
2018/08/21	0	0.00	3	21.95	22.00	-3	26,256	-0.01%
2018/08/20	4	21.75	10	21.85	21.80	-6	26,210	-0.02%
2018/08/17	4	21.85	11	21.85	21.75	-7	26,200	-0.03%
2018/08/15	2	21.63	11	21.74	21.55	-9	26,034	-0.03%
2018/08/14	1	21.60	14	21.69	21.70	-13	26,005	-0.05%
2018/08/13	2	21.55	1	21.80	21.60	1	26,031	0.00%
2018/08/10	18	21.71	0	0.00	21.80	18	25,809	0.07%
2018/08/09	13.2	21.78	38	21.92	21.70	-24.8	25,901	-0.10%
2018/08/08	1	21.90	0	0.00	21.95	1	25,510	0.00%
2018/08/07	15	21.87	9	21.68	21.65	6	25,626	0.02%
2018/08/06	0	0.00	7	21.61	21.65	-7	25,757	-0.03%
2018/08/03	5	21.25	0	0.00	21.30	5	25,721	0.02%
2018/08/02	2	21.25	0	21.35	21.25	2	25,593	0.01%
2018/08/01	11	21.26	2	21.25	21.40	9	25,543	0.04%
2018/07/31	2	21.45	4	21.28	21.35	-2	25,618	-0.01%
2018/07/30	5	20.87	12	20.98	21.00	-7	25,488	-0.03%
2018/07/27	19	20.92	1	20.95	20.95	18	25,593	0.07%
2018/07/26	24	20.96	94	20.97	21.10	-70	25,359	-0.28%
2018/07/25	70	22.38	47	22.46	22.45	23	24,594	0.09%
2018/07/24	0	0.00	8	22.40	22.35	-8	24,225	-0.03%
2018/07/23	39	21.96	17	22.10	22.20	22	23,943	0.09%
2018/07/20	12	21.90	14	21.83	21.90	-2	23,817	-0.01%
2018/07/19	1	21.80	1	21.80	21.80	0	23,401	0.00%
2018/07/18	0	0.00	5	21.75	21.70	-5	23,302	-0.02%
2018/07/17	9	21.75	25	21.75	21.70	-16	23,322	-0.07%
2018/07/13	0	0.00	10	21.75	21.80	-10	23,181	-0.04%
2018/07/12	0	0.00	2	21.48	21.65	-2	22,993	-0.01%
2018/07/11	3	21.25	0	0.00	21.25	3	22,821	0.01%
2018/07/09	0	0.00	0.4	21.10	21.05	-0.4	22,706	0.00%
2018/07/06	26	20.90	0	0.00	20.95	26	22,809	0.11%
2018/07/05	11	20.93	0	0.00	20.90	11	22,934	0.05%
2018/07/04	3	20.92	108	21.07	20.90	-105	23,080	-0.45%	大賣/鉅額交易
2018/07/03	0	0.00	5	21.07	20.95	-5	23,244	-0.02%
2018/07/02	7	21.20	0	0.00	21.05	7	23,287	0.03%
2018/06/29	1	20.95	5	21.00	21.25	-4	23,269	-0.02%
2018/06/28	2	20.95	8	20.94	20.90	-6	23,018	-0.03%
2018/06/25	6	21.20	3	21.13	21.15	3	22,765	0.01%
2018/06/22	12	20.90	0	0.00	20.90	12	22,187	0.05%
2018/06/21	14	21.13	0	0.00	21.05	14	21,835	0.06%
2018/06/20	4	21.20	9	21.20	21.20	-5	21,448	-0.02%
2018/06/19	7	21.23	1	21.35	21.20	6	21,255	0.03%
2018/06/15	0	0.00	2	21.50	21.50	-2	20,993	-0.01%
2018/06/14	24	21.53	0	0.00	21.40	24	20,688	0.12%
2018/06/13	7	21.81	7	21.75	21.75	0	20,651	0.00%
2018/06/11	0	0.00	2	21.88	21.90	-2	20,742	-0.01%
2018/06/08	11	21.85	0	0.00	21.85	11	20,647	0.05%
2018/06/07	1	21.80	0	0.00	21.90	1	20,550	0.00%
2018/06/06	13	21.61	19	21.65	21.80	-6	20,481	-0.03%
2018/06/05	1	21.50	6.6	21.45	21.50	-5.6	20,094	-0.03%
2018/06/04	0.9	21.25	2	21.20	21.25	-1.1	19,888	-0.01%
2018/06/01	23	20.94	8.1	20.99	21.10	14.9	19,806	0.07%
2018/05/31	2	20.98	0.1	21.00	20.90	1.9	19,617	0.01%
2018/05/30	7	21.03	0	0.00	21.00	7	18,518	0.04%
2018/05/29	0	0.00	2	21.30	21.30	-2	18,050	-0.01%
2018/05/28	3	21.20	0	0.00	21.25	3	18,174	0.02%
2018/05/25	9	21.19	0.4	21.20	21.15	8.6	18,447	0.05%
2018/05/24	1	21.10	0	0.00	21.20	1	18,530	0.01%
2018/05/22	5	21.20	3	21.22	21.25	2	18,789	0.01%
2018/05/21	11.1	21.15	45	21.20	21.25	-33.9	19,174	-0.18%
2018/05/18	2	21.20	1,500	21.18	21.15	-1,498	19,484	-7.69%	大賣/鉅額交易
2018/05/17	2	21.20	8	21.25	21.15	-6	19,752	-0.03%
2018/05/16	4	21.09	0	21.10	21.10	4	19,724	0.02%
2018/05/15	5	21.15	17	21.15	21.15	-12	20,236	-0.06%
2018/05/14	2	21.10	6	21.13	21.20	-4	21,219	-0.02%
2018/05/11	0	0.00	4	20.90	20.90	-4	20,891	-0.02%
2018/05/10	5	20.75	0	0.00	20.80	5	20,762	0.02%
2018/05/09	0	0.00	11	20.75	20.70	-11	20,623	-0.05%
2018/05/08	5	20.69	0	0.00	20.70	5	20,609	0.02%
2018/05/04	4	20.50	12	20.63	20.70	-8	20,229	-0.04%
2018/05/03	10	20.65	8	20.60	20.55	2	19,964	0.01%
2018/05/02	24	20.88	7.2	20.85	20.85	16.8	19,853	0.08%
2018/04/30	4	20.95	31	20.82	21.00	-27	19,823	-0.14%
2018/04/27	6	20.56	10	20.60	20.60	-4	19,442	-0.02%
2018/04/26	4	20.44	235	20.36	20.55	-231	19,337	-1.19%	大賣/鉅額交易
2018/04/25	3	20.15	0	0.00	20.25	3	18,756	0.02%
2018/04/24	2	20.25	15	20.30	20.25	-13	18,750	-0.07%
2018/04/23	2	20.15	3	20.20	20.15	-1	18,664	-0.01%
2018/04/20	0	0.00	19	20.24	20.35	-19	18,459	-0.10%
2018/04/19	0	0.00	25	20.16	20.20	-25	18,391	-0.14%
2018/04/18	1	20.05	10.4	20.05	20.10	-9.4	18,405	-0.05%
2018/04/17	5	19.98	30	20.05	20.05	-25	18,418	-0.14%
2018/04/16	2	20.05	10	20.10	20.15	-8	18,419	-0.04%
2018/04/13	8	20.20	22	20.12	20.05	-14	18,429	-0.08%
2018/04/12	5	19.95	7	20.00	20.10	-2	18,673	-0.01%
2018/04/11	3	19.95	35	19.91	20.00	-32	18,618	-0.17%
2018/04/10	0	0.00	16	19.71	19.80	-16	18,443	-0.09%
2018/04/09	10	19.45	0	0.00	19.60	10	18,617	0.05%
2018/04/03	9	19.45	65	19.50	19.45	-56	18,393	-0.30%
2018/04/02	9	19.49	0	0.00	19.50	9	18,244	0.05%
2018/03/30	24	19.59	10	19.55	19.50	14	18,148	0.08%
2018/03/28	3	19.43	1.8	19.49	19.50	1.2	17,940	0.01%
2018/03/27	10	19.45	0.1	19.50	19.45	9.9	17,863	0.06%
2018/03/26	11	19.35	0	0.00	19.35	11	17,556	0.06%
2018/03/23	34	19.35	0	0.00	19.40	34	17,404	0.20%
2018/03/22	10	19.60	9	19.62	19.60	1	17,160	0.01%
2018/03/21	22	19.60	10.1	19.55	19.60	11.9	17,019	0.07%
2018/03/20	10	19.50	11	19.50	19.50	-1	17,193	-0.01%
2018/03/19	55	19.55	53	19.50	19.60	2	17,095	0.01%
2018/03/16	5	19.31	0	0.00	19.30	5	16,798	0.03%
2018/03/15	13	19.40	0	0.00	19.35	13	16,415	0.08%
2018/03/14	9	19.45	0	0.00	19.45	9	16,414	0.05%
2018/03/13	0	0.00	1	19.55	19.55	-1	16,419	-0.01%
2018/03/12	25	19.41	0	0.00	19.50	25	16,407	0.15%
2018/03/09	0	0.00	7	19.39	19.40	-7	16,501	-0.04%
2018/03/08	0	0.00	1	19.35	19.35	-1	16,711	-0.01%
2018/03/07	0	0.00	3.2	19.30	19.40	-3.2	16,752	-0.02%
2018/03/06	0	0.00	2	19.40	19.35	-2	17,009	-0.01%
2018/03/05	0	0.00	1	19.25	19.20	-1	17,229	-0.01%
2018/03/01	10	19.40	10	19.45	19.40	0	17,038	0.00%
2018/02/27	6	19.43	1	19.45	19.35	5	16,915	0.03%
2018/02/26	1	19.35	17	19.46	19.50	-16	16,660	-0.10%
2018/02/23	20	19.35	5	19.37	19.30	15	16,730	0.09%
2018/02/22	2	19.20	3	19.25	19.30	-1	17,184	-0.01%
2018/02/21	0	0.00	11	19.20	19.30	-11	17,463	-0.06%
2018/02/12	7	18.76	19	18.74	18.80	-12	17,075	-0.07%
2018/02/09	1	18.80	4	18.80	18.70	-3	16,791	-0.02%
2018/02/08	15	18.82	5	18.90	18.90	10	16,543	0.06%
2018/02/07	7	18.87	7	18.99	18.65	0	16,492	0.00%
2018/02/06	34	18.52	1.3	18.58	18.50	32.7	16,036	0.20%
2018/02/05	102	19.08	20	19.00	19.10	82	14,890	0.55%	大買/
2018/02/02	3	19.23	1	19.25	19.30	2	14,702	0.01%
2018/02/01	2	19.35	0	0.00	19.30	2	14,743	0.01%
2018/01/31	8	19.21	0	0.00	19.20	8	14,772	0.05%
2018/01/30	17	19.33	400	19.35	19.30	-383	14,652	-2.61%	大賣/鉅額交易
2018/01/29	13	19.42	0	0.00	19.50	13	14,592	0.09%
2018/01/26	35	19.37	0	0.00	19.45	35	14,560	0.24%
2018/01/25	16	19.30	0	19.50	19.50	16	14,466	0.11%
2018/01/24	9	19.34	7.7	19.41	19.45	1.3	14,371	0.01%
2018/01/23	16	19.43	0	0.00	19.55	16	14,207	0.11%
2018/01/22	0.6	19.55	1	19.55	19.60	-0.4	14,192	0.00%
2018/01/19	7	19.50	0	0.00	19.60	7	14,125	0.05%
2018/01/18	45	19.52	3	19.52	19.55	42	14,103	0.30%
2018/01/17	4	19.40	5.1	19.45	19.50	-1.1	14,104	-0.01%
2018/01/16	5	19.50	0.6	19.45	19.45	4.4	13,944	0.03%
2018/01/15	3	19.47	0	0.00	19.50	3	13,804	0.02%
2018/01/12	9	19.46	16.1	19.50	19.50	-7.1	13,625	-0.05%
2018/01/10	4	19.50	12	19.54	19.60	-8	13,576	-0.06%
2018/01/09	4	19.50	1	19.60	19.60	3	13,486	0.02%
2018/01/08	1	19.35	12	19.51	19.60	-11	13,493	-0.08%
2018/01/05	1	19.30	6.1	19.34	19.35	-5.1	13,108	-0.04%
2018/01/04	3	19.22	3	19.30	19.30	0	13,178	0.00%
2018/01/03	0	0.00	27	19.09	19.35	-27	13,256	-0.20%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%